Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ELF	162.98	164.90	158.79	160.12	-0.48	1,024,810	12,996	160.00	160.69
2024-05-02	Z	ELF	161.20	161.2396	156.27	160.53	1.9241	1,153,202	13,249	160.70	165.00
2024-05-01	Z	ELF	161.56	162.58	154.50	158.52	-4.09	1,591,763	20,467	158.52	164.06
2024-04-30	Z	ELF	171.01	172.22	162.23	162.53	-9.29	1,701,052	21,180	161.00	162.56
2024-04-29	Z	ELF	180.37	182.73	170.68	171.86	-7.94	1,525,938	18,365	171.55	172.29
2024-04-26	Z	ELF	176.72	179.74	172.00	179.63	3.36	1,512,336	15,155	179.15	179.58
2024-04-25	Z	ELF	173.44	178.9599	169.50	176.03	-1.03	2,059,429	18,723	176.50	185.00
2024-04-24	Z	ELF	177.51	181.97	172.6986	176.98	-0.30	2,515,946	24,151	173.65	174.94
2024-04-23	Z	ELF	164.48	178.13	163.10	176.99	15.72	2,510,757	22,284	163.11	179.50
2024-04-22	Z	ELF	155.15	162.5299	153.72	161.46	4.735	1,559,798	19,819	160.75	163.01
2024-04-19	Z	ELF	165.81	165.88	154.42	156.73	-10.79	2,667,332	26,619	155.00	157.75
2024-04-18	Z	ELF	163.98	172.09	162.64	167.51	1.26	2,231,228	20,144	166.50	171.00
2024-04-17	Z	ELF	169.75	173.65	163.60	166.26	0.58	1,729,362	16,955	155.55	166.07
2024-04-16	Z	ELF	163.00	167.40	162.6101	165.68	2.29	1,145,774	14,901	165.72	167.00
2024-04-15	Z	ELF	166.2207	167.9391	162.80	163.175	0.265	1,161,115	14,121	161.17	163.16
2024-04-12	Z	ELF	165.00	168.07	161.77	162.91	-4.355	1,234,921	17,561	162.70	163.19
2024-04-11	Z	ELF	168.30	171.60	166.142	167.22	0.0599	1,155,253	15,790	167.00	171.00
2024-04-10	Z	ELF	168.49	174.42	166.40	167.18	-3.0899	1,657,965	19,194	166.00	167.42
2024-04-09	Z	ELF	168.50	170.90	165.82	170.15	4.70	1,953,451	23,369	171.31	171.94
2024-04-08	Z	ELF	161.54	168.7899	161.54	165.66	4.21	1,336,518	19,209	165.76	166.23
2024-04-05	Z	ELF	163.34	165.33	160.6132	161.38	-1.2441	2,634,248	25,037	161.63	167.00
2024-04-04	Z	ELF	165.90	169.90	162.29	162.53	-1.27	2,344,665	29,364	151.00	163.73
2024-04-03	Z	ELF	174.96	179.75	163.34	163.77	-22.16	4,092,552	46,805	163.21	185.58
2024-04-02	Z	ELF	185.44	186.46	181.21	185.93	-6.03	1,706,093	26,066	185.75	203.49
2024-04-01	Z	ELF	195.99	196.3605	187.05	191.97	-3.99	1,705,749	21,976	190.91	192.28
2024-03-29	Z	ELF	197.37	200.65	193.90	196.03	-0.22	0	0	195.89	200.00
2024-03-28	Z	ELF	197.37	200.65	193.90	196.03	-0.22	957,592	13,694	195.89	200.00
2024-03-27	Z	ELF	199.55	200.05	192.92	196.25	-1.57	923,310	13,213	195.42	197.90
2024-03-26	Z	ELF	202.46	206.03	197.63	197.82	-2.192	864,368	10,215	197.61	199.09
2024-03-25	Z	ELF	204.35	207.0083	199.40	200.04	-5.55	1,123,178	11,716	200.50	218.72
2024-03-22	Z	ELF	207.00	209.70	202.19	205.60	-1.7884	991,329	12,517	205.52	209.50
2024-03-21	Z	ELF	203.42	209.36	196.72	207.31	6.63	1,361,407	18,336	207.31	209.50
2024-03-20	Z	ELF	190.77	201.41	187.67	200.54	9.87	1,100,521	14,270	201.30	201.78
2024-03-19	Z	ELF	194.50	195.235	187.13	190.67	-6.27	1,495,508	17,987	190.67	194.00
2024-03-18	Z	ELF	202.00	206.41	195.64	196.86	-2.509	1,178,348	14,729	196.63	196.83
2024-03-15	Z	ELF	198.36	201.5123	194.84	199.37	-0.86	1,655,435	12,906	164.00	201.44
2024-03-14	Z	ELF	206.91	207.8128	198.24	200.29	-6.22	794,047	12,666	197.10	205.93
2024-03-13	Z	ELF	204.99	209.72	203.646	206.42	1.10	827,267	12,656	206.31	206.65
2024-03-12	Z	ELF	195.25	206.57	194.13	205.31	11.36	1,179,934	16,307	205.48	206.00
2024-03-11	Z	ELF	199.06	199.30	192.68	193.98	-6.91	1,365,913	18,430	194.36	196.62
2024-03-08	Z	ELF	210.73	213.84	200.75	200.91	-9.02	1,480,360	19,207	200.00	200.50
2024-03-07	Z	ELF	207.73	212.10	207.08	209.93	2.93	755,764	11,908	200.00	211.90
2024-03-06	Z	ELF	207.44	212.895	206.54	207.01	5.41	1,294,832	17,756	206.50	210.00
2024-03-05	Z	ELF	206.07	206.50	192.53	201.62	-7.34	2,488,130	30,851	196.55	202.00
2024-03-04	Z	ELF	219.97	221.8299	205.63	208.96	-8.36	1,900,630	28,404	207.75	209.00
2024-03-01	Z	ELF	209.70	217.7072	207.60	217.41	8.88	1,314,236	19,322	216.27	235.56
2024-02-29	Z	ELF	206.00	209.97	203.59	208.53	3.66	1,213,372	17,588	208.53	209.78
2024-02-28	Z	ELF	200.36	206.60	199.414	204.75	2.75	1,271,792	16,268	204.22	205.00
2024-02-27	Z	ELF	200.91	204.72	197.7073	202.00	2.4299	1,503,966	18,493	200.85	203.62
2024-02-26	Z	ELF	188.18	200.49	188.00	199.61	13.53	1,600,137	20,917	197.80	207.15
2024-02-23	Z	ELF	182.00	186.96	179.5019	185.94	3.495	1,201,874	14,725	185.26	187.00
2024-02-22	Z	ELF	176.59	183.6162	176.242	182.37	10.04	1,163,284	16,519	182.20	182.83
2024-02-21	Z	ELF	170.14	176.266	170.0101	172.33	0.96	731,797	9,837	172.01	189.38
2024-02-20	Z	ELF	173.00	175.13	168.78	171.37	-2.603	958,872	12,685	165.00	171.08
2024-02-19	Z	ELF	175.47	177.17	172.22	173.98	-1.28	0	0	167.00	174.67
2024-02-16	Z	ELF	175.47	177.17	172.22	173.98	-1.28	857,440	13,993	167.00	174.67
2024-02-15	Z	ELF	168.00	175.54	168.00	175.26	8.4921	1,256,547	16,574	174.90	175.49
2024-02-14	Z	ELF	170.55	172.03	165.05	166.78	-1.14	1,199,061	14,612	159.96	172.50
2024-02-13	Z	ELF	165.00	172.84	163.81	167.86	-4.02	1,342,304	16,892	168.01	173.00
2024-02-12	Z	ELF	173.88	179.58	171.56	171.91	-2.56	1,403,206	16,094	171.26	173.03
2024-02-09	Z	ELF	172.75	175.74	170.66	174.52	2.95	1,517,426	16,750	174.66	175.00
2024-02-08	Z	ELF	167.67	174.20	167.67	171.54	6.62	1,910,974	22,444	170.10	173.30
2024-02-07	Z	ELF	171.16	172.92	160.53	164.82	-8.45	4,175,493	39,746	167.99	184.19
2024-02-06	Z	ELF	169.73	174.65	168.58	173.32	3.625	2,505,808	23,405	178.52	183.98