Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-07	Z	ELF	105.01	105.37	100.10	101.51	-4.365	2,865,304	33,177	101.55	104.45
2024-10-04	Z	ELF	107.20	108.60	105.81	105.89	0.70	1,414,159	17,942	105.85	106.00
2024-10-03	Z	ELF	104.69	106.15	103.30	105.18	-0.375	1,610,159	19,542	105.10	106.03
2024-10-02	Z	ELF	105.51	107.025	105.08	105.62	-0.27	1,685,317	17,662	105.00	106.50
2024-10-01	Z	ELF	109.02	110.48	104.72	105.97	-3.075	2,887,032	29,459	106.00	107.35
2024-09-30	Z	ELF	114.50	116.50	108.02	109.03	-3.55	3,471,244	32,325	109.01	109.05
2024-09-27	Z	ELF	112.30	115.23	111.22	112.55	1.18	2,572,562	22,211	112.30	113.00
2024-09-26	Z	ELF	111.81	113.3522	110.25	111.37	1.78	2,375,780	21,941	111.21	111.82
2024-09-25	Z	ELF	111.66	112.8097	107.65	109.59	-1.83	2,840,855	26,843	109.35	110.15
2024-09-24	Z	ELF	113.75	115.70	110.46	111.42	-0.38	2,324,435	23,079	111.01	113.96
2024-09-23	Z	ELF	110.73	114.63	108.7716	111.83	-1.065	2,203,046	23,359	111.75	112.20
2024-09-20	Z	ELF	115.72	116.205	111.30	112.91	-1.715	2,980,386	26,585	112.90	115.55
2024-09-19	Z	ELF	117.51	120.7299	114.04	114.59	-0.06	2,444,654	26,448	114.60	115.01
2024-09-18	Z	ELF	112.43	118.48	112.43	114.65	2.05	2,563,799	26,044	114.95	119.54
2024-09-17	Z	ELF	113.50	115.4999	112.26	112.43	-0.78	1,769,760	20,871	112.40	115.22
2024-09-16	Z	ELF	110.00	116.72	109.35	113.19	-3.50	2,760,217	28,314	113.21	116.95
2024-09-13	Z	ELF	114.36	122.9899	114.36	116.63	1.915	2,783,487	28,548	116.40	119.50
2024-09-12	Z	ELF	113.40	116.18	110.64	114.67	0.64	2,427,369	21,113	114.40	114.65
2024-09-11	Z	ELF	110.30	114.8498	108.232	114.08	3.64	2,939,714	29,035	114.00	114.39
2024-09-10	Z	ELF	114.61	117.663	108.375	110.46	-3.51	3,923,758	36,495	110.00	110.45
2024-09-09	Z	ELF	119.67	120.4089	112.9089	113.98	-8.655	5,486,429	48,301	114.61	114.92
2024-09-06	Z	ELF	136.00	136.9725	122.29	122.60	-13.09	4,258,814	37,296	121.95	122.40
2024-09-05	Z	ELF	136.24	137.98	134.90	135.69	-1.3982	1,227,499	16,382	135.00	136.00
2024-09-04	Z	ELF	138.37	140.43	134.70	137.32	-2.90	1,612,534	23,028	136.48	140.87
2024-09-03	Z	ELF	147.00	147.45	137.955	140.23	-9.504	2,591,680	32,335	139.00	139.79
2024-09-02	Z	ELF	151.30	151.95	146.47	149.79	-0.27	0	0	148.50	149.47
2024-08-30	Z	ELF	151.30	151.95	146.47	149.79	-0.27	1,257,114	18,116	148.50	149.47
2024-08-29	Z	ELF	153.03	155.3299	149.00	150.07	-3.25	1,363,692	18,421	149.50	150.09
2024-08-28	Z	ELF	156.24	159.2205	152.05	153.32	2.02	1,557,398	19,862	151.60	155.00
2024-08-27	Z	ELF	155.01	155.18	148.789	151.28	-4.765	1,807,697	22,287	156.80	157.27
2024-08-26	Z	ELF	162.34	162.34	152.84	156.09	-14.835	3,440,453	37,059	156.53	156.75
2024-08-23	Z	ELF	171.30	172.49	167.47	170.95	0.50	996,917	14,027	170.53	170.90
2024-08-22	Z	ELF	170.55	171.70	167.425	170.44	0.3406	1,230,747	15,526	169.12	170.55
2024-08-21	Z	ELF	163.15	170.18	162.55	170.11	8.7767	1,621,130	19,470	170.00	170.25
2024-08-20	Z	ELF	159.80	162.19	156.3472	161.33	1.172	1,487,548	21,073	159.00	163.44
2024-08-19	Z	ELF	162.00	172.247	160.00	160.09	0.88	2,028,307	27,251	160.20	161.00
2024-08-16	Z	ELF	154.00	159.29	153.00	159.20	3.73	2,168,874	24,689	154.00	235.00
2024-08-15	Z	ELF	151.40	157.949	150.60	155.54	10.10	2,634,004	28,966	154.27	155.47
2024-08-14	Z	ELF	147.83	150.27	143.26	145.43	-3.41	1,633,138	20,218	144.65	147.47
2024-08-13	Z	ELF	143.63	150.0899	142.00	148.64	5.00	2,689,535	27,553	148.00	148.95
2024-08-12	Z	ELF	158.58	158.62	142.70	143.63	-17.19	5,161,070	49,194	143.00	144.45
2024-08-09	Z	ELF	167.27	169.00	155.60	160.83	-27.178	7,405,897	68,908	160.00	160.30
2024-08-08	Z	ELF	182.49	188.15	182.10	187.95	6.21	2,580,301	28,410	168.01	168.50
2024-08-07	Z	ELF	187.16	190.38	180.2569	181.75	-1.96	1,394,748	21,291	179.95	181.74
2024-08-06	Z	ELF	181.23	186.75	175.65	183.74	8.12	1,583,868	21,392	180.13	184.14
2024-08-05	Z	ELF	154.80	175.71	152.0247	175.65	9.74	2,321,860	27,355	175.82	178.66
2024-08-02	Z	ELF	161.49	166.41	154.40	165.95	-1.74	1,797,906	24,999	164.81	180.31
2024-08-01	Z	ELF	173.25	176.72	163.62	167.62	-4.921	1,256,810	17,258	165.73	180.00
2024-07-31	Z	ELF	175.48	176.68	168.98	172.58	2.45	949,115	14,199	173.00	177.80
2024-07-30	Z	ELF	172.75	175.96	166.00	170.29	-2.26	1,338,624	16,730	170.00	180.00
2024-07-29	Z	ELF	183.78	184.91	171.37	172.57	-10.26	1,222,002	19,886	171.65	172.63
2024-07-26	Z	ELF	175.00	183.33	173.815	182.82	12.42	1,520,426	18,849	182.93	183.45
2024-07-25	Z	ELF	174.36	174.4599	165.16	170.35	-4.08	1,289,175	18,853	170.36	178.00
2024-07-24	Z	ELF	172.86	176.36	171.7742	174.51	-2.915	1,143,947	16,636	171.53	206.98
2024-07-23	Z	ELF	174.76	180.6585	172.42	177.43	7.84	1,501,651	21,565	176.00	181.01
2024-07-22	Z	ELF	177.53	178.6258	164.55	169.57	-8.02	2,618,238	30,557	166.66	169.94
2024-07-19	Z	ELF	171.05	177.98	170.15	177.52	6.53	1,601,052	21,493	177.25	177.49
2024-07-18	Z	ELF	178.50	179.94	168.02	170.94	0.12	1,971,613	24,179	170.71	172.00
2024-07-17	Z	ELF	185.29	185.52	170.55	170.70	-18.34	1,987,655	29,317	171.50	208.84
2024-07-16	Z	ELF	195.26	195.26	185.21	189.02	-5.07	2,045,885	26,925	188.12	192.00
2024-07-15	Z	ELF	210.01	210.88	193.07	194.19	-16.795	2,036,432	25,894	194.49	199.60
2024-07-12	Z	ELF	211.98	219.77	209.39	210.90	1.97	1,893,670	18,530	210.21	211.30
2024-07-11	Z	ELF	202.58	210.85	201.03	208.92	9.41	1,134,287	16,223	209.10	210.48
2024-07-10	Z	ELF	208.05	211.20	196.37	199.46	-6.86	1,106,081	16,360	199.52	199.78
2024-07-09	Z	ELF	203.15	210.38	202.01	206.42	3.69	1,036,795	15,577	206.11	207.85
2024-07-08	Z	ELF	199.00	206.38	198.63	203.08	2.78	878,859	14,461	202.59	203.95