ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.79	40.79	39.66	40.15	40.15	-2.19%	46,018
Mar 4, 2026	40.98	41.24	40.66	41.05	41.05	0.54%	96,187
Mar 3, 2026	40.88	41.09	39.88	40.83	40.83	-2.12%	49,079
Mar 2, 2026	41.03	41.91	41.03	41.71	41.71	0.22%	18,843
Feb 27, 2026	41.50	41.62	41.15	41.62	41.62	-0.36%	19,683
Feb 26, 2026	41.91	41.91	41.16	41.77	41.77	-0.38%	28,574
Feb 25, 2026	41.95	42.11	41.40	41.93	41.93	0.39%	36,733
Feb 24, 2026	41.10	41.88	41.08	41.77	41.77	1.78%	31,933
Feb 23, 2026	41.09	41.34	40.72	41.04	41.04	-0.26%	30,575
Feb 20, 2026	40.98	41.20	40.85	41.15	41.15	0.62%	12,630
Feb 19, 2026	40.55	40.93	40.38	40.89	40.89	0.74%	30,815
Feb 18, 2026	40.75	41.04	40.39	40.59	40.59	-0.25%	30,381
Feb 17, 2026	40.75	40.81	40.34	40.69	40.69	-0.12%	85,137
Feb 13, 2026	40.18	41.05	40.18	40.74	40.74	1.58%	49,766
Feb 12, 2026	40.67	41.14	40.11	40.11	40.11	-0.59%	28,447
Feb 11, 2026	40.30	40.53	39.98	40.35	40.35	1.32%	26,540
Feb 10, 2026	39.92	40.12	39.66	39.82	39.82	0.23%	37,817
Feb 9, 2026	39.03	39.90	39.00	39.73	39.73	1.82%	50,201
Feb 6, 2026	38.40	39.07	38.40	39.02	39.02	2.99%	55,179
Feb 5, 2026	37.82	38.15	37.72	37.89	37.88	-0.70%	16,699
Feb 4, 2026	39.15	39.15	37.70	38.15	38.15	-1.91%	35,737
Feb 3, 2026	38.43	39.06	38.36	38.89	38.89	2.16%	30,396
Feb 2, 2026	37.94	38.17	37.92	38.07	38.07	0.33%	27,078
Jan 30, 2026	38.27	38.63	37.70	37.94	37.94	-1.80%	27,999
Jan 29, 2026	38.90	39.07	38.13	38.64	38.64	-0.31%	40,021
Jan 28, 2026	38.53	38.77	38.38	38.76	38.76	0.68%	31,305
Jan 27, 2026	37.90	38.51	37.90	38.50	38.50	1.85%	28,866
Jan 26, 2026	37.90	38.15	37.74	37.80	37.80	0.12%	97,702
Jan 23, 2026	38.04	38.04	37.66	37.76	37.75	-0.85%	44,362
Jan 22, 2026	38.30	38.56	37.84	38.08	38.08	0.25%	33,339
Jan 21, 2026	37.82	38.10	37.44	37.98	37.98	1.50%	60,143
Jan 20, 2026	37.50	37.84	37.35	37.42	37.42	-0.95%	34,925
Jan 16, 2026	37.53	37.96	37.45	37.78	37.78	0.64%	37,784
Jan 15, 2026	37.28	38.00	37.28	37.54	37.54	1.39%	40,667
Jan 14, 2026	36.77	37.16	36.77	37.03	37.03	0.39%	89,709
Jan 13, 2026	36.59	37.00	36.59	36.88	36.88	0.79%	32,971
Jan 12, 2026	36.13	36.64	36.13	36.59	36.59	0.86%	29,792
Jan 9, 2026	36.19	36.53	36.19	36.28	36.28	1.28%	108,680
Jan 8, 2026	35.87	36.16	35.76	35.82	35.82	-0.54%	19,505
Jan 7, 2026	36.38	36.38	35.90	36.01	36.01	-1.51%	48,897
Jan 6, 2026	36.29	36.59	36.07	36.57	36.57	0.55%	59,322
Jan 5, 2026	36.20	36.58	36.07	36.37	36.37	0.72%	104,167
Jan 2, 2026	35.26	36.18	35.26	36.11	36.11	2.59%	25,656
Dec 31, 2025	35.70	35.70	35.20	35.20	35.20	-0.74%	10,375
Dec 30, 2025	35.58	35.58	35.41	35.46	35.46	-0.21%	11,885
Dec 29, 2025	35.50	35.66	35.47	35.53	35.53	-0.50%	8,450
Dec 26, 2025	35.81	35.81	35.58	35.71	35.71	-0.15%	8,067
Dec 24, 2025	35.71	35.77	35.61	35.76	35.76	0.17%	4,494
Dec 23, 2025	35.49	35.80	35.45	35.70	35.70	0.46%	39,813
Dec 22, 2025	35.38	35.61	35.30	35.54	35.54	1.06%	16,098
Dec 19, 2025	35.10	35.41	35.10	35.17	35.17	0.47%	27,260
Dec 18, 2025	35.06	35.34	34.89	35.00	35.00	0.73%	29,973
Dec 17, 2025	35.40	36.10	34.67	34.75	34.63	-1.92%	17,537
Dec 16, 2025	35.73	35.75	35.20	35.43	35.31	-0.74%	44,722
Dec 15, 2025	36.05	36.05	35.61	35.70	35.58	0.04%	47,147
Dec 12, 2025	36.69	36.69	35.50	35.68	35.56	-2.69%	22,014
Dec 11, 2025	36.24	36.73	36.03	36.67	36.55	1.03%	18,423
Dec 10, 2025	36.12	36.41	35.93	36.30	36.17	0.55%	10,716
Dec 9, 2025	36.04	36.41	36.04	36.10	35.98	-	38,761
Dec 8, 2025	36.58	36.58	36.08	36.10	35.98	-0.65%	19,839
Dec 5, 2025	36.50	36.51	36.28	36.34	36.21	-0.32%	32,480
Dec 4, 2025	35.83	36.54	35.83	36.45	36.33	1.48%	27,884
Dec 3, 2025	35.77	35.97	35.53	35.92	35.80	0.28%	25,874
Dec 2, 2025	36.02	36.05	35.73	35.82	35.70	-0.17%	18,668
Dec 1, 2025	36.25	36.25	35.83	35.88	35.76	-1.81%	16,657
Nov 28, 2025	36.18	36.54	36.18	36.54	36.42	1.08%	7,798
Nov 26, 2025	35.86	36.29	35.86	36.15	36.03	1.35%	17,945
Nov 25, 2025	35.53	35.67	35.18	35.67	35.55	0.51%	28,430
Nov 24, 2025	35.01	35.51	34.96	35.49	35.37	1.93%	429,113
Nov 21, 2025	34.82	35.08	34.31	34.82	34.70	0.89%	270,290
Nov 20, 2025	36.04	36.12	34.49	34.51	34.39	-2.54%	37,766
Nov 19, 2025	35.38	35.67	35.29	35.41	35.29	0.31%	17,804
Nov 18, 2025	35.27	35.61	35.10	35.30	35.18	-0.22%	43,861
Nov 17, 2025	35.67	35.86	35.24	35.38	35.26	-0.80%	10,539
Nov 14, 2025	35.12	35.97	35.02	35.67	35.55	0.19%	19,676
Nov 13, 2025	36.46	36.47	35.44	35.60	35.48	-2.83%	50,389
Nov 12, 2025	36.74	36.78	36.53	36.64	36.51	0.37%	12,265
Nov 11, 2025	36.88	36.88	36.40	36.50	36.38	-1.05%	17,899
Nov 10, 2025	36.99	37.00	36.49	36.89	36.76	1.24%	12,340
Nov 7, 2025	35.92	36.44	35.57	36.44	36.32	0.44%	21,971
Nov 6, 2025	36.75	36.80	36.19	36.28	36.16	-0.98%	17,994
Nov 5, 2025	36.14	36.82	36.14	36.64	36.51	1.95%	17,706
Nov 4, 2025	36.15	36.27	35.94	35.94	35.82	-1.87%	36,565
Nov 3, 2025	36.78	36.78	36.28	36.62	36.50	-0.13%	19,335
Oct 31, 2025	36.83	36.83	36.40	36.67	36.54	0.08%	11,444
Oct 30, 2025	37.13	37.21	36.60	36.64	36.51	-1.32%	29,139
Oct 29, 2025	37.05	37.53	37.03	37.13	37.00	0.68%	30,872
Oct 28, 2025	37.16	37.16	36.71	36.88	36.75	-0.73%	15,937
Oct 27, 2025	37.42	37.42	36.86	37.15	37.02	0.05%	27,227
Oct 24, 2025	37.07	37.21	37.05	37.13	37.00	1.67%	9,830
Oct 23, 2025	36.20	36.66	36.20	36.52	36.40	1.36%	22,195
Oct 22, 2025	36.74	36.74	35.80	36.03	35.91	-1.67%	15,194
Oct 21, 2025	37.06	37.06	36.55	36.64	36.52	-0.92%	44,960
Oct 20, 2025	37.04	37.17	36.90	36.99	36.86	1.11%	18,488
Oct 17, 2025	36.76	36.82	36.40	36.58	36.46	-0.78%	24,361
Oct 16, 2025	37.52	37.53	36.75	36.87	36.74	-1.09%	23,069
Oct 15, 2025	37.34	37.60	36.93	37.27	37.15	1.02%	30,297
Oct 14, 2025	36.36	37.16	36.12	36.90	36.77	0.52%	23,064
Oct 13, 2025	36.38	36.85	36.38	36.71	36.58	2.88%	21,743
Oct 10, 2025	36.52	36.76	35.68	35.68	35.56	-2.11%	33,363