Register for real-time alerts, custom portfolio, and market movers
ELD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.04 | 1.23 | 5.91% | 21.12 | 22.06 | 21.12 | 517,186 |
| May 16 2024 | 20.81 | 0.40 | 1.96% | 20.35 | 20.92 | 20.13 | 329,766 |
| May 15 2024 | 20.41 | 0.16 | 0.79% | 20.43 | 20.55 | 20.09 | 409,496 |
| May 14 2024 | 20.25 | -0.36 | -1.75% | 20.71 | 20.80 | 20.00 | 236,105 |
| May 13 2024 | 20.61 | -0.32 | -1.53% | 20.83 | 21.04 | 20.53 | 188,768 |
| May 10 2024 | 20.93 | 0.29 | 1.41% | 20.94 | 21.23 | 20.83 | 259,868 |
| May 09 2024 | 20.64 | -0.10 | -0.48% | 20.77 | 20.99 | 20.42 | 292,457 |
| May 08 2024 | 20.74 | 0.22 | 1.07% | 20.32 | 20.85 | 20.25 | 255,931 |
| May 07 2024 | 20.52 | 0.36 | 1.79% | 20.19 | 20.56 | 20.18 | 225,952 |
| May 06 2024 | 20.16 | 0.57 | 2.91% | 20.00 | 20.24 | 19.97 | 266,638 |
| May 03 2024 | 19.59 | -0.44 | -2.20% | 20.02 | 20.11 | 19.42 | 247,426 |
| May 02 2024 | 20.03 | 0.19 | 0.96% | 19.61 | 20.26 | 19.39 | 322,052 |
| May 01 2024 | 19.84 | 0.22 | 1.12% | 19.74 | 20.28 | 19.65 | 355,363 |
| Apr 30 2024 | 19.62 | -1.19 | -5.72% | 20.16 | 20.42 | 19.62 | 464,227 |
| Apr 29 2024 | 20.81 | 0.04 | 0.19% | 20.72 | 21.35 | 20.51 | 333,469 |
| Apr 26 2024 | 20.77 | 0.57 | 2.82% | 20.94 | 21.97 | 20.49 | 594,947 |
| Apr 25 2024 | 20.20 | 0.55 | 2.80% | 19.68 | 20.29 | 19.54 | 232,782 |
| Apr 24 2024 | 19.65 | -0.07 | -0.35% | 19.56 | 19.81 | 19.56 | 178,275 |
| Apr 23 2024 | 19.72 | 0.13 | 0.66% | 19.38 | 19.78 | 19.30 | 267,533 |
| Apr 22 2024 | 19.59 | -1.09 | -5.27% | 19.84 | 20.18 | 19.50 | 375,071 |
| Apr 19 2024 | 20.68 | 0.16 | 0.78% | 20.42 | 20.79 | 20.41 | 328,916 |
| Apr 18 2024 | 20.52 | -0.08 | -0.39% | 20.75 | 20.97 | 20.39 | 248,657 |
| Apr 17 2024 | 20.60 | -0.22 | -1.06% | 20.88 | 21.27 | 20.49 | 377,308 |
| Apr 16 2024 | 20.82 | 0.00 | 0.00% | 20.55 | 21.01 | 20.32 | 410,550 |
| Apr 15 2024 | 20.82 | -0.03 | -0.14% | 21.06 | 21.06 | 20.39 | 457,127 |
| Apr 12 2024 | 20.85 | -0.48 | -2.25% | 21.76 | 22.01 | 20.55 | 547,224 |
| Apr 11 2024 | 21.33 | 0.41 | 1.96% | 21.04 | 21.39 | 20.71 | 352,081 |
| Apr 10 2024 | 20.92 | -0.33 | -1.55% | 20.70 | 21.22 | 20.35 | 344,031 |
| Apr 09 2024 | 21.25 | 0.75 | 3.66% | 20.85 | 21.34 | 20.79 | 477,570 |
| Apr 08 2024 | 20.50 | -0.03 | -0.15% | 20.71 | 20.86 | 20.35 | 438,384 |
| Apr 05 2024 | 20.53 | 0.55 | 2.75% | 20.01 | 20.60 | 19.90 | 458,658 |
| Apr 04 2024 | 19.98 | -0.34 | -1.67% | 20.06 | 20.28 | 19.92 | 356,771 |
| Apr 03 2024 | 20.32 | 0.26 | 1.30% | 20.03 | 20.50 | 20.03 | 323,104 |
| Apr 02 2024 | 20.06 | 0.54 | 2.77% | 19.70 | 20.22 | 19.70 | 767,761 |
| Apr 01 2024 | 19.52 | 0.48 | 2.52% | 19.66 | 19.79 | 19.26 | 487,334 |
| Mar 28 2024 | 19.04 | 0.07 | 0.37% | 19.12 | 19.20 | 18.82 | 424,813 |
| Mar 27 2024 | 18.97 | 0.53 | 2.87% | 18.58 | 19.06 | 18.51 | 341,997 |
| Mar 26 2024 | 18.44 | 0.13 | 0.71% | 18.62 | 18.62 | 18.23 | 239,233 |
| Mar 25 2024 | 18.31 | 0.07 | 0.38% | 18.40 | 18.93 | 18.25 | 337,495 |
| Mar 22 2024 | 18.24 | 0.24 | 1.33% | 17.83 | 18.30 | 17.82 | 366,592 |
| Mar 21 2024 | 18.00 | -0.01 | -0.06% | 18.21 | 18.41 | 17.90 | 515,267 |
| Mar 20 2024 | 18.01 | 0.41 | 2.33% | 17.58 | 18.32 | 17.52 | 492,801 |
| Mar 19 2024 | 17.60 | -0.08 | -0.45% | 17.59 | 17.78 | 17.34 | 350,605 |
| Mar 18 2024 | 17.68 | 0.07 | 0.40% | 17.53 | 17.80 | 17.43 | 321,291 |
| Mar 15 2024 | 17.61 | 0.34 | 1.97% | 17.27 | 17.69 | 17.17 | 680,441 |
| Mar 14 2024 | 17.27 | 0.28 | 1.65% | 16.79 | 17.42 | 16.71 | 353,337 |
| Mar 13 2024 | 16.99 | 0.27 | 1.61% | 16.77 | 17.18 | 16.75 | 249,559 |
| Mar 12 2024 | 16.72 | 0.12 | 0.72% | 16.31 | 16.76 | 16.18 | 324,744 |
| Mar 11 2024 | 16.60 | 0.13 | 0.79% | 16.31 | 16.77 | 16.31 | 356,032 |
| Mar 08 2024 | 16.47 | -0.06 | -0.36% | 16.60 | 16.73 | 16.39 | 740,105 |
| Mar 07 2024 | 16.53 | 0.09 | 0.55% | 16.61 | 16.68 | 16.22 | 361,300 |
| Mar 06 2024 | 16.44 | 0.39 | 2.43% | 16.19 | 16.69 | 16.19 | 469,468 |
| Mar 05 2024 | 16.05 | 0.64 | 4.15% | 15.65 | 16.09 | 15.33 | 859,573 |
| Mar 04 2024 | 15.41 | 0.74 | 5.04% | 14.89 | 15.43 | 14.83 | 517,284 |
| Mar 01 2024 | 14.67 | 0.56 | 3.97% | 14.28 | 14.74 | 14.08 | 619,541 |
| Feb 29 2024 | 14.11 | 0.33 | 2.39% | 14.04 | 14.30 | 13.90 | 715,254 |
| Feb 28 2024 | 13.78 | -0.21 | -1.50% | 13.92 | 14.07 | 13.63 | 571,909 |
| Feb 27 2024 | 13.99 | -0.53 | -3.65% | 14.46 | 14.69 | 13.97 | 510,806 |
| Feb 26 2024 | 14.52 | 0.23 | 1.61% | 13.98 | 14.57 | 13.86 | 439,641 |
| Feb 23 2024 | 14.29 | -0.93 | -6.11% | 15.00 | 15.00 | 13.10 | 1,606,332 |
| Feb 22 2024 | 15.22 | -0.12 | -0.78% | 15.23 | 15.29 | 14.98 | 412,484 |
| Feb 21 2024 | 15.34 | 0.07 | 0.46% | 15.19 | 15.40 | 14.97 | 434,946 |
