Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELUXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 19.30 | 0.82 | 4.44% | 19.05 | 19.30 | 19.05 | 3,019 |
| May 13 2024 | 18.48 | -0.11 | -0.58% | 18.44 | 18.48 | 18.44 | 2,131 |
| May 10 2024 | 18.588 | 0.72 | 4.05% | 18.57 | 18.606 | 18.57 | 814 |
| May 09 2024 | 17.865 | 0.16 | 0.93% | 17.825 | 17.865 | 17.825 | 633 |
| May 08 2024 | 17.70 | -0.35 | -1.94% | 17.7302 | 17.754 | 17.70 | 1,233 |
| May 07 2024 | 18.05 | 0.35 | 1.98% | 17.98 | 18.10 | 17.96 | 4,457 |
| May 06 2024 | 17.70 | -0.03 | -0.17% | 17.72 | 17.755 | 17.70 | 1,835 |
| May 03 2024 | 17.73 | 0.88 | 5.22% | 17.73 | 17.745 | 17.71 | 6,689 |
| May 02 2024 | 16.85 | -0.88 | -4.96% | 16.875 | 16.875 | 16.79 | 2,398 |
| May 01 2024 | 17.73 | 0.15 | 0.85% | 17.73 | 17.73 | 17.73 | 324 |
| Apr 30 2024 | 17.58 | -0.35 | -1.95% | 17.595 | 17.595 | 17.58 | 1,389 |
| Apr 29 2024 | 17.93 | 0.54 | 3.08% | 17.94 | 17.99 | 17.844 | 3,384 |
| Apr 26 2024 | 17.395 | 0.94 | 5.69% | 16.73 | 17.395 | 16.73 | 1,482 |
| Apr 25 2024 | 16.458 | -0.52 | -3.05% | 16.425 | 16.485 | 16.09 | 2,591 |
| Apr 24 2024 | 16.975 | -0.59 | -3.33% | 17.048 | 17.048 | 16.90 | 3,702 |
| Apr 23 2024 | 17.56 | 0.40 | 2.33% | 17.4695 | 17.56 | 17.435 | 2,233 |
| Apr 22 2024 | 17.16 | 0.60 | 3.62% | 17.064 | 17.16 | 17.064 | 3,114 |
| Apr 19 2024 | 16.56 | 0.23 | 1.40% | 16.47 | 16.65 | 16.47 | 2,666 |
| Apr 18 2024 | 16.332 | 0.09 | 0.57% | 16.24 | 16.42 | 16.24 | 1,897 |
| Apr 17 2024 | 16.24 | -0.24 | -1.46% | 16.33 | 16.33 | 16.22 | 1,760 |
| Apr 16 2024 | 16.48 | 0.07 | 0.43% | 16.3175 | 16.50 | 16.3175 | 13,430 |
| Apr 15 2024 | 16.41 | -0.04 | -0.24% | 16.80 | 16.80 | 16.41 | 2,381 |
| Apr 12 2024 | 16.45 | -1.17 | -6.64% | 16.78 | 16.78 | 16.45 | 1,722 |
| Apr 11 2024 | 17.6195 | 0.17 | 0.97% | 17.35 | 17.6195 | 17.35 | 3,812 |
| Apr 10 2024 | 17.45 | -0.55 | -3.06% | 17.78 | 17.86 | 17.43 | 2,685 |
| Apr 09 2024 | 18.00 | 0.25 | 1.44% | 18.19 | 18.19 | 17.94 | 1,597 |
| Apr 08 2024 | 17.745 | 0.30 | 1.70% | 17.61 | 17.745 | 17.61 | 1,768 |
| Apr 05 2024 | 17.448 | -0.79 | -4.34% | 17.41 | 17.505 | 17.39 | 2,300 |
| Apr 04 2024 | 18.24 | 0.48 | 2.70% | 18.42 | 18.43 | 18.24 | 2,394 |
| Apr 03 2024 | 17.76 | 0.53 | 3.05% | 17.66 | 17.77 | 17.66 | 9,758 |
| Apr 02 2024 | 17.235 | -0.24 | -1.35% | 17.22 | 17.235 | 17.21 | 1,287 |
| Apr 01 2024 | 17.47 | -0.37 | -2.10% | 16.90 | 17.655 | 16.90 | 1,775 |
| Mar 28 2024 | 17.844 | -0.47 | -2.55% | 17.51 | 17.856 | 17.51 | 6,238 |
| Mar 27 2024 | 18.31 | 0.47 | 2.63% | 18.00 | 18.31 | 18.00 | 1,246 |
| Mar 26 2024 | 17.84 | 0.44 | 2.53% | 17.84 | 17.89 | 17.76 | 2,857 |
| Mar 25 2024 | 17.40 | -0.05 | -0.29% | 17.43 | 17.43 | 17.305 | 3,917 |
| Mar 22 2024 | 17.45 | -0.02 | -0.09% | 17.512 | 17.512 | 17.44 | 3,045 |
| Mar 21 2024 | 17.465 | -0.04 | -0.20% | 17.364 | 17.499 | 17.34 | 4,446 |
| Mar 20 2024 | 17.50 | 0.08 | 0.46% | 17.42 | 17.53 | 17.42 | 2,449 |
| Mar 19 2024 | 17.42 | 0.17 | 0.99% | 17.13 | 17.44 | 17.13 | 5,566 |
| Mar 18 2024 | 17.25 | -0.33 | -1.88% | 17.51 | 17.51 | 17.25 | 2,369 |
| Mar 15 2024 | 17.58 | -0.34 | -1.90% | 17.765 | 17.765 | 17.56 | 8,607 |
| Mar 14 2024 | 17.92 | -0.35 | -1.92% | 18.10 | 18.12 | 17.876 | 4,992 |
| Mar 13 2024 | 18.27 | 0.05 | 0.27% | 18.263 | 18.375 | 18.263 | 2,501 |
| Mar 12 2024 | 18.22 | 0.70 | 3.97% | 18.15 | 18.27 | 18.10 | 3,461 |
| Mar 11 2024 | 17.525 | -0.05 | -0.26% | 17.48 | 17.525 | 17.38 | 4,747 |
| Mar 08 2024 | 17.57 | 0.09 | 0.51% | 17.74 | 17.78 | 17.55 | 4,143 |
| Mar 07 2024 | 17.48 | 0.44 | 2.58% | 17.30 | 17.48 | 17.30 | 1,985 |
| Mar 06 2024 | 17.04 | 0.40 | 2.40% | 17.20 | 17.20 | 17.04 | 5,355 |
| Mar 05 2024 | 16.64 | -0.30 | -1.74% | 16.712 | 16.785 | 16.61 | 5,114 |
| Mar 04 2024 | 16.935 | -0.61 | -3.49% | 17.13 | 17.13 | 16.935 | 2,028 |
| Mar 01 2024 | 17.547 | 0.53 | 3.10% | 17.4535 | 17.55 | 17.4535 | 1,940 |
| Feb 29 2024 | 17.02 | 0.01 | 0.06% | 16.956 | 17.19 | 16.956 | 1,983 |
| Feb 28 2024 | 17.01 | -0.21 | -1.19% | 17.05 | 17.05 | 17.01 | 1,109 |
| Feb 27 2024 | 17.215 | 0.50 | 3.02% | 17.18 | 17.24 | 17.16 | 4,673 |
| Feb 26 2024 | 16.71 | -0.90 | -5.11% | 16.7029 | 16.71 | 16.67 | 1,992 |
| Feb 23 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0 |
| Feb 22 2024 | 17.61 | 0.56 | 3.28% | 17.745 | 17.745 | 17.58 | 4,651 |
| Feb 21 2024 | 17.05 | 0.23 | 1.37% | 17.27 | 17.27 | 17.04 | 2,304 |
| Feb 20 2024 | 16.82 | -0.01 | -0.07% | 16.71 | 16.882 | 16.71 | 3,920 |
| Feb 16 2024 | 16.832 | 0.14 | 0.85% | 16.93 | 16.93 | 16.832 | 3,229 |
| Feb 15 2024 | 16.69 | 0.31 | 1.90% | 16.645 | 16.69 | 16.64 | 5,459 |
