Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.18 | 0.68 | 3.32% | 20.70 | 21.22 | 20.62 | 338,301 |
| Apr 17 2024 | 20.50 | 0.32 | 1.59% | 20.12 | 20.52 | 20.12 | 193,645 |
| Apr 16 2024 | 20.18 | -0.06 | -0.30% | 19.87 | 20.26 | 19.80 | 178,272 |
| Apr 15 2024 | 20.24 | 0.10 | 0.50% | 20.14 | 20.44 | 20.14 | 223,333 |
| Apr 12 2024 | 20.14 | -0.34 | -1.66% | 20.64 | 20.82 | 19.99 | 234,570 |
| Apr 11 2024 | 20.48 | -0.26 | -1.25% | 20.70 | 20.78 | 20.34 | 196,977 |
| Apr 10 2024 | 20.74 | -0.06 | -0.29% | 20.84 | 20.96 | 20.54 | 234,789 |
| Apr 09 2024 | 20.80 | -0.44 | -2.07% | 21.16 | 21.16 | 20.70 | 183,319 |
| Apr 08 2024 | 21.24 | 0.22 | 1.05% | 21.00 | 21.30 | 20.98 | 176,346 |
| Apr 05 2024 | 21.02 | -0.28 | -1.31% | 21.08 | 21.12 | 20.94 | 398,028 |
| Apr 04 2024 | 21.30 | -0.22 | -1.02% | 21.46 | 21.56 | 20.98 | 312,563 |
| Apr 03 2024 | 21.52 | 0.32 | 1.51% | 21.20 | 21.52 | 21.20 | 223,674 |
| Apr 02 2024 | 21.20 | 0.14 | 0.66% | 20.98 | 21.48 | 20.96 | 334,518 |
| Mar 28 2024 | 21.06 | 0.42 | 2.03% | 20.94 | 21.16 | 20.78 | 399,828 |
| Mar 27 2024 | 20.64 | 0.24 | 1.18% | 20.44 | 20.70 | 20.42 | 201,211 |
| Mar 26 2024 | 20.40 | 0.18 | 0.89% | 20.20 | 20.42 | 20.14 | 250,707 |
| Mar 25 2024 | 20.22 | 0.40 | 2.02% | 19.78 | 20.22 | 19.70 | 306,970 |
| Mar 22 2024 | 19.82 | 0.01 | 0.05% | 19.71 | 19.84 | 19.66 | 200,933 |
| Mar 21 2024 | 19.81 | 0.32 | 1.64% | 19.70 | 19.82 | 19.52 | 244,987 |
| Mar 20 2024 | 19.49 | -0.47 | -2.35% | 19.72 | 19.83 | 19.49 | 461,983 |
| Mar 19 2024 | 19.96 | 0.07 | 0.35% | 19.70 | 19.99 | 19.64 | 297,920 |
| Mar 18 2024 | 19.89 | -0.39 | -1.92% | 20.24 | 20.24 | 19.89 | 276,068 |
| Mar 15 2024 | 20.28 | 0.02 | 0.10% | 20.26 | 20.40 | 20.18 | 949,537 |
| Mar 14 2024 | 20.26 | -0.12 | -0.59% | 20.42 | 20.50 | 20.20 | 341,672 |
| Mar 13 2024 | 20.38 | 0.04 | 0.20% | 20.30 | 20.40 | 20.14 | 350,809 |
| Mar 12 2024 | 20.34 | 0.16 | 0.79% | 20.26 | 20.44 | 19.98 | 314,009 |
| Mar 11 2024 | 20.18 | -0.22 | -1.08% | 20.14 | 20.24 | 19.92 | 555,177 |
| Mar 08 2024 | 20.40 | -0.32 | -1.54% | 20.64 | 20.70 | 20.02 | 563,300 |
| Mar 07 2024 | 20.72 | -0.18 | -0.86% | 20.98 | 21.28 | 20.34 | 471,943 |
| Mar 06 2024 | 20.90 | 0.04 | 0.19% | 20.88 | 21.06 | 20.84 | 326,494 |
| Mar 05 2024 | 20.86 | -0.40 | -1.88% | 21.20 | 21.20 | 20.86 | 268,453 |
| Mar 04 2024 | 21.26 | 0.16 | 0.76% | 21.10 | 21.30 | 21.08 | 197,883 |
| Mar 01 2024 | 21.10 | 0.00 | 0.00% | 21.10 | 21.16 | 20.92 | 142,235 |
| Feb 29 2024 | 21.10 | 0.14 | 0.67% | 20.94 | 21.10 | 20.88 | 319,106 |
| Feb 28 2024 | 20.96 | -0.18 | -0.85% | 21.06 | 21.20 | 20.96 | 231,318 |
| Feb 27 2024 | 21.14 | -0.04 | -0.19% | 21.14 | 21.22 | 21.02 | 243,379 |
| Feb 26 2024 | 21.18 | -0.26 | -1.21% | 21.42 | 21.54 | 21.12 | 228,814 |
| Feb 23 2024 | 21.44 | 0.18 | 0.85% | 21.26 | 21.46 | 21.10 | 180,123 |
| Feb 22 2024 | 21.26 | 0.06 | 0.28% | 21.40 | 21.46 | 21.10 | 223,419 |
| Feb 21 2024 | 21.20 | 0.34 | 1.63% | 21.04 | 21.26 | 21.02 | 241,589 |
| Feb 20 2024 | 20.86 | -0.02 | -0.10% | 20.84 | 20.90 | 20.60 | 158,279 |
| Feb 19 2024 | 20.88 | 0.06 | 0.29% | 20.52 | 20.88 | 20.46 | 196,468 |
| Feb 16 2024 | 20.82 | -0.16 | -0.76% | 21.06 | 21.14 | 20.74 | 380,098 |
| Feb 15 2024 | 20.98 | 0.22 | 1.06% | 21.22 | 21.38 | 20.86 | 258,952 |
| Feb 14 2024 | 20.76 | 0.10 | 0.48% | 20.62 | 20.82 | 20.60 | 129,030 |
| Feb 13 2024 | 20.66 | -0.34 | -1.62% | 21.00 | 21.00 | 20.38 | 206,673 |
| Feb 12 2024 | 21.00 | 0.06 | 0.29% | 20.96 | 21.14 | 20.84 | 198,412 |
| Feb 09 2024 | 20.94 | 0.30 | 1.45% | 20.64 | 20.94 | 20.56 | 154,531 |
| Feb 08 2024 | 20.64 | 0.20 | 0.98% | 20.48 | 20.72 | 20.42 | 214,415 |
| Feb 07 2024 | 20.44 | 0.04 | 0.20% | 20.42 | 20.46 | 20.26 | 239,030 |
| Feb 06 2024 | 20.40 | 0.30 | 1.49% | 20.16 | 20.40 | 20.00 | 336,579 |
| Feb 05 2024 | 20.10 | -0.44 | -2.14% | 20.56 | 20.64 | 20.00 | 397,264 |
| Feb 02 2024 | 20.54 | 0.16 | 0.79% | 20.50 | 20.80 | 20.42 | 276,107 |
| Feb 01 2024 | 20.38 | -0.04 | -0.20% | 20.32 | 20.62 | 20.30 | 297,253 |
| Jan 31 2024 | 20.42 | 0.06 | 0.29% | 20.74 | 21.12 | 20.34 | 524,668 |
| Jan 30 2024 | 20.36 | 0.16 | 0.79% | 20.24 | 20.36 | 20.08 | 285,301 |
| Jan 29 2024 | 20.20 | -0.18 | -0.88% | 20.42 | 20.42 | 20.00 | 257,712 |
| Jan 26 2024 | 20.38 | 0.30 | 1.49% | 20.12 | 20.46 | 20.02 | 336,599 |
| Jan 25 2024 | 20.08 | -0.12 | -0.59% | 20.10 | 20.24 | 19.97 | 237,328 |
| Jan 24 2024 | 20.20 | 0.50 | 2.54% | 19.80 | 20.20 | 19.74 | 405,538 |
| Jan 23 2024 | 19.70 | 0.04 | 0.20% | 19.76 | 19.89 | 19.60 | 312,230 |
| Jan 22 2024 | 19.66 | 0.16 | 0.82% | 19.65 | 19.93 | 19.65 | 339,156 |
