Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.18	12.60	11.95	12.18	12.18	-1.46%	6,820,702
Apr 28, 2026	11.85	12.85	11.80	12.36	12.36	3.95%	11,136,887
Apr 27, 2026	11.84	12.23	11.73	11.89	11.89	-0.75%	7,771,766
Apr 24, 2026	11.44	12.23	11.30	11.98	11.98	5.00%	9,513,200
Apr 23, 2026	11.26	11.44	11.10	11.41	11.41	1.15%	2,879,700
Apr 22, 2026	11.47	11.47	11.23	11.28	11.28	-1.23%	1,700,100
Apr 21, 2026	11.41	11.46	11.30	11.42	11.42	0.18%	1,415,501
Apr 20, 2026	11.49	11.49	11.28	11.40	11.40	0.09%	1,284,000
Apr 17, 2026	11.55	11.55	11.31	11.39	11.39	-0.96%	1,751,900
Apr 16, 2026	11.36	11.52	11.23	11.50	11.50	1.14%	1,523,400
Apr 15, 2026	11.46	11.48	11.32	11.37	11.37	-0.61%	1,420,808
Apr 14, 2026	11.63	11.63	11.24	11.44	11.44	-0.95%	2,083,866
Apr 13, 2026	11.59	11.59	11.43	11.55	11.55	0.43%	1,892,966
Apr 10, 2026	11.45	11.63	11.40	11.50	11.50	0.70%	2,228,000
Apr 9, 2026	11.54	11.80	11.36	11.42	11.42	-1.04%	3,298,600
Apr 8, 2026	11.35	11.63	11.29	11.54	11.54	2.58%	1,717,000
Apr 7, 2026	10.89	11.36	10.89	11.25	11.25	2.83%	2,420,401
Apr 3, 2026	11.28	11.48	10.89	10.94	10.94	-3.44%	2,526,334
Apr 2, 2026	11.63	11.63	11.21	11.33	11.33	-2.16%	1,817,900
Apr 1, 2026	11.48	11.73	11.42	11.58	11.58	1.76%	2,341,601
Mar 31, 2026	11.55	11.76	11.31	11.38	11.38	-1.39%	2,224,100
Mar 30, 2026	11.31	11.57	11.29	11.54	11.54	-	2,316,700
Mar 27, 2026	11.26	11.59	11.19	11.54	11.54	2.30%	2,626,484
Mar 26, 2026	11.47	11.61	11.22	11.28	11.28	-1.66%	1,860,455
Mar 25, 2026	11.45	11.55	11.32	11.47	11.47	0.88%	3,038,800
Mar 24, 2026	10.91	11.37	10.84	11.37	11.37	5.38%	2,838,084
Mar 23, 2026	11.46	11.63	10.69	10.79	10.79	-8.17%	4,090,300
Mar 20, 2026	12.06	12.19	11.72	11.75	11.75	-2.65%	2,539,300
Mar 19, 2026	12.26	12.38	12.01	12.07	12.07	-2.82%	2,200,300
Mar 18, 2026	12.21	12.43	12.06	12.42	12.42	2.05%	2,334,500
Mar 17, 2026	12.41	12.45	12.16	12.17	12.17	-1.46%	1,500,300
Mar 16, 2026	12.38	12.54	12.25	12.35	12.35	-0.96%	1,962,900
Mar 13, 2026	12.50	12.69	12.36	12.47	12.47	-0.56%	2,078,400
Mar 12, 2026	12.62	12.74	12.42	12.54	12.54	-0.63%	2,430,700
Mar 11, 2026	12.85	12.97	12.56	12.62	12.62	-1.33%	3,908,200
Mar 10, 2026	12.30	12.79	12.13	12.79	12.79	4.84%	4,149,300
Mar 9, 2026	12.23	12.39	12.03	12.20	12.20	-1.05%	2,352,200
Mar 6, 2026	11.90	12.36	11.90	12.33	12.33	3.01%	2,832,100
Mar 5, 2026	11.95	12.09	11.88	11.97	11.97	0.93%	2,265,100
Mar 4, 2026	11.80	11.95	11.65	11.86	11.86	-0.50%	2,661,400
Mar 3, 2026	12.26	12.35	11.87	11.92	11.92	-2.77%	3,182,500
Mar 2, 2026	12.60	12.60	12.00	12.26	12.26	-4.22%	4,435,100
Feb 27, 2026	12.79	12.85	12.64	12.80	12.80	-0.16%	2,696,300
Feb 26, 2026	12.91	12.96	12.74	12.82	12.82	-0.70%	2,377,700
Feb 25, 2026	12.91	13.10	12.82	12.91	12.91	-	2,729,300
Feb 24, 2026	12.76	12.94	12.70	12.91	12.91	1.97%	2,097,532
Feb 13, 2026	12.75	12.89	12.65	12.66	12.66	-0.71%	2,333,200
Feb 12, 2026	13.00	13.05	12.74	12.75	12.75	-2.30%	3,328,500
Feb 11, 2026	13.10	13.18	12.95	13.05	13.05	-0.84%	2,730,100
Feb 10, 2026	13.11	13.23	13.03	13.16	13.16	0.38%	3,416,200
Feb 9, 2026	13.41	13.49	13.10	13.11	13.11	-1.43%	3,851,500
Feb 6, 2026	13.21	13.38	13.08	13.30	13.30	0.68%	3,327,300
Feb 5, 2026	13.17	13.42	13.16	13.21	13.21	-0.23%	3,262,700
Feb 4, 2026	13.07	13.30	13.05	13.24	13.24	0.61%	3,025,700
Feb 3, 2026	13.10	13.16	12.89	13.16	13.16	1.54%	3,044,600
Feb 2, 2026	13.03	13.39	12.94	12.96	12.96	-1.44%	4,657,500
Jan 30, 2026	12.88	13.19	12.70	13.15	13.15	1.94%	4,396,200
Jan 29, 2026	12.89	13.12	12.65	12.90	12.90	0.39%	3,917,200
Jan 28, 2026	12.90	13.22	12.79	12.85	12.85	-1.00%	3,901,300
Jan 27, 2026	13.11	13.15	12.57	12.98	12.98	-1.44%	5,101,000
Jan 26, 2026	13.35	13.55	12.93	13.17	13.17	-3.45%	8,953,500
Jan 23, 2026	13.83	13.88	13.57	13.64	13.64	-1.30%	5,517,900
Jan 22, 2026	13.41	13.99	13.41	13.82	13.82	1.99%	8,430,500
Jan 21, 2026	13.78	13.82	13.48	13.55	13.55	-2.02%	6,073,247
Jan 20, 2026	13.68	13.87	13.51	13.83	13.83	1.10%	7,760,500
Jan 19, 2026	13.00	13.76	12.81	13.68	13.68	4.11%	11,082,202
Jan 16, 2026	13.68	13.70	13.07	13.14	13.14	-3.24%	9,398,900
Jan 15, 2026	13.33	13.82	13.24	13.58	13.58	1.80%	15,303,100
Jan 14, 2026	13.14	13.56	13.02	13.34	13.34	1.52%	11,537,600
Jan 13, 2026	13.40	13.43	13.11	13.14	13.14	-1.79%	9,079,900
Jan 12, 2026	13.52	13.65	13.28	13.38	13.38	-1.04%	9,694,700
Jan 9, 2026	13.75	13.76	13.37	13.52	13.52	-1.60%	9,188,900
Jan 8, 2026	13.70	13.94	13.52	13.74	13.74	-2.83%	12,721,600
Jan 7, 2026	14.29	14.80	14.01	14.14	14.14	-0.84%	12,709,000
Jan 6, 2026	14.69	15.30	14.17	14.26	14.26	-1.04%	21,532,213
Jan 5, 2026	13.10	14.41	13.00	14.41	14.41	10.00%	21,339,006
Dec 31, 2025	13.12	13.27	12.86	13.10	13.10	-0.15%	21,694,200
Dec 30, 2025	12.40	13.63	12.40	13.12	13.12	5.89%	25,126,806
Dec 29, 2025	12.46	12.50	12.20	12.39	12.39	-0.88%	6,127,600
Dec 26, 2025	12.53	12.89	12.38	12.50	12.50	-1.03%	8,553,900
Dec 25, 2025	12.75	13.00	12.53	12.63	12.63	-0.79%	8,428,000
Dec 24, 2025	12.72	12.73	12.18	12.73	12.73	-0.24%	12,067,700
Dec 23, 2025	13.25	13.28	12.70	12.76	12.76	-4.49%	12,593,700
Dec 22, 2025	13.48	13.69	13.27	13.36	13.36	-1.40%	12,831,500
Dec 19, 2025	14.50	14.50	13.39	13.55	13.55	-2.94%	24,379,600
Dec 18, 2025	12.59	13.96	12.59	13.96	13.96	10.01%	12,685,100
Dec 17, 2025	13.11	13.22	12.47	12.69	12.69	-1.32%	8,168,005
Dec 16, 2025	12.41	13.72	12.31	12.86	12.86	2.88%	11,564,800
Dec 15, 2025	12.49	12.70	12.35	12.50	12.50	-0.16%	5,553,155
Dec 12, 2025	12.44	13.25	12.35	12.52	12.52	0.56%	8,161,655
Dec 11, 2025	12.58	12.70	12.30	12.45	12.45	-1.27%	3,748,100
Dec 10, 2025	12.51	12.72	12.40	12.61	12.61	0.80%	4,154,200
Dec 9, 2025	12.45	12.64	12.32	12.51	12.51	0.24%	4,614,300
Dec 8, 2025	12.18	12.80	12.05	12.48	12.48	3.06%	5,997,800
Dec 5, 2025	12.02	12.14	11.83	12.11	12.11	1.42%	2,278,900
Dec 4, 2025	12.25	12.27	11.92	11.94	11.94	-2.53%	2,858,500
Dec 3, 2025	12.40	12.63	12.18	12.25	12.25	-1.61%	2,362,000
Dec 2, 2025	12.29	12.50	12.15	12.45	12.45	1.30%	2,838,000
Dec 1, 2025	12.26	12.50	12.25	12.29	12.29	0.16%	2,482,500
Nov 28, 2025	12.05	12.36	11.86	12.27	12.27	2.16%	3,490,300