Elah Holdings Inc (OP: ELLH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 05, 2024 | 30.79 | 0 | +0.79(+2.62%) | |||
| Apr 03, 2024 | 30.00 | 0 | +4.00(+15.38%) | |||
| Apr 02, 2024 | 28.00 | 28.00 | 26.00 | 26.00 | 1,107 | -3.00(-10.34%) |
| Mar 27, 2024 | 29.00 | 0 | -1.85(-6.00%) | |||
| Mar 26, 2024 | 28.50 | 30.85 | 28.50 | 30.85 | 700 | +4.75(+18.20%) |
| Mar 06, 2024 | 26.10 | 5 | -0.90(-3.33%) | |||
| Mar 05, 2024 | 27.50 | 27.50 | 26.00 | 27.00 | 1,756 | +0.00(+0.00%) |
| Feb 29, 2024 | 27.00 | 1 | +0.05(+0.19%) | |||
| Feb 28, 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 202 | +0.95(+3.65%) |
| Feb 26, 2024 | 26.00 | 1 | -1.00(-3.70%) | |||
| Feb 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +1.30(+5.06%) |
| Feb 22, 2024 | 27.50 | 27.50 | 25.70 | 25.70 | 1,352 | -0.80(-3.02%) |
| Feb 21, 2024 | 27.25 | 27.25 | 26.06 | 26.50 | 1,900 | -1.50(-5.36%) |
| Feb 20, 2024 | 28.00 | 28.06 | 26.06 | 28.00 | 1,600 | -2.00(-6.67%) |
| Feb 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Feb 12, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.00(+0.00%) |
| Feb 08, 2024 | 30.05 | 30.05 | 30.00 | 30.00 | 301 | +1.50(+5.26%) |
| Feb 07, 2024 | 30.00 | 30.00 | 28.50 | 28.50 | 569 | +0.50(+1.79%) |
| Feb 05, 2024 | 28.00 | 2 | +1.00(+3.70%) | |||
| Feb 02, 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 3,182 | -2.00(-6.90%) |
| Feb 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 225 | -2.00(-6.45%) |
| Jan 31, 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 761 | -0.99(-3.09%) |
| Jan 29, 2024 | 31.99 | 0 | -0.01(-0.03%) | |||
| Jan 26, 2024 | 32.25 | 32.25 | 32.00 | 32.00 | 1,500 | -1.00(-3.03%) |
| Jan 25, 2024 | 33.74 | 33.74 | 33.00 | 33.00 | 1,646 | -0.95(-2.80%) |
| Jan 24, 2024 | 34.61 | 34.61 | 33.95 | 33.95 | 1,952 | +0.74(+2.23%) |
| Jan 19, 2024 | 33.21 | 0 | -1.69(-4.84%) | |||
| Jan 08, 2024 | 34.90 | 0 | +1.80(+5.44%) | |||
| Jan 05, 2024 | 35.00 | 35.00 | 33.10 | 33.10 | 3,600 | -1.65(-4.75%) |
| Jan 04, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 456 | -0.25(-0.71%) |
| Jan 02, 2024 | 35.00 | 0 | +4.00(+12.90%) | |||
| Dec 29, 2023 | 29.75 | 32.00 | 29.25 | 31.00 | 36,133 | +1.00(+3.33%) |
| Dec 28, 2023 | 32.00 | 32.00 | 29.80 | 30.00 | 12,761 | -1.50(-4.76%) |
| Dec 27, 2023 | 35.91 | 35.91 | 31.50 | 31.50 | 3,861 | -4.48(-12.44%) |
| Dec 26, 2023 | 36.05 | 36.05 | 35.98 | 35.98 | 1,373 | -0.02(-0.07%) |
| Dec 22, 2023 | 36.00 | 36.15 | 36.00 | 36.00 | 3,550 | +0.00(+0.00%) |
| Dec 21, 2023 | 37.00 | 37.00 | 36.00 | 36.00 | 9,050 | -1.00(-2.70%) |
| Dec 20, 2023 | 38.05 | 38.05 | 37.00 | 37.00 | 1,359 | -3.02(-7.55%) |
| Dec 19, 2023 | 40.06 | 40.06 | 40.02 | 40.02 | 455 | +1.07(+2.75%) |
| Dec 18, 2023 | 39.00 | 39.10 | 35.00 | 38.95 | 25,754 | -1.05(-2.62%) |
| Dec 15, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 916 | +0.00(+0.00%) |
| Dec 14, 2023 | 42.00 | 42.00 | 40.00 | 40.00 | 1,162 | -2.25(-5.33%) |
| Dec 13, 2023 | 42.50 | 42.50 | 42.25 | 42.25 | 908 | -1.75(-3.98%) |
| Dec 12, 2023 | 44.00 | 44.00 | 42.00 | 44.00 | 1,119 | +0.75(+1.73%) |
| Dec 11, 2023 | 45.00 | 45.00 | 43.11 | 43.25 | 2,148 | -2.75(-5.97%) |
| Dec 08, 2023 | 45.00 | 46.00 | 41.41 | 46.00 | 3,618 | +1.70(+3.84%) |
| Dec 07, 2023 | 47.00 | 47.00 | 36.00 | 44.30 | 29,880 | -3.20(-6.74%) |
| Dec 05, 2023 | 47.50 | 10 | -0.75(-1.55%) | |||
| Dec 04, 2023 | 48.25 | 49.25 | 48.25 | 48.25 | 250 | -0.77(-1.57%) |
| Dec 01, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 100 | -0.98(-1.96%) |
| Nov 24, 2023 | 50.00 | 0 | +0.98(+2.00%) | |||
| Nov 21, 2023 | 49.02 | 23 | -0.98(-1.96%) | |||
| Nov 17, 2023 | 50.00 | 1 | -0.20(-0.40%) | |||
| Nov 16, 2023 | 53.89 | 53.89 | 49.25 | 50.20 | 5,122 | +2.20(+4.58%) |
| Nov 15, 2023 | 47.00 | 48.00 | 46.30 | 48.00 | 603 | +1.00(+2.13%) |
| Nov 14, 2023 | 46.99 | 52.00 | 46.99 | 47.00 | 1,678 | +7.00(+17.50%) |
| Nov 09, 2023 | 40.00 | 0 | -8.00(-16.67%) | |||
| Nov 03, 2023 | 48.00 | 1 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 48.00 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 48.00 | 0 | -2.00(-4.00%) | |||
| Sep 29, 2023 | 50.00 | 0 | -3.00(-5.66%) | |||
| Sep 28, 2023 | 50.00 | 53.00 | 50.00 | 53.00 | 300 | +3.00(+6.00%) |
| Sep 26, 2023 | 50.00 | 80 | -1.30(-2.53%) | |||
| Sep 13, 2023 | 51.30 | 0 | -1.70(-3.21%) | |||
| Sep 11, 2023 | 53.00 | 1 | +5.91(+12.55%) | |||
| Aug 31, 2023 | 47.09 | 0 | -5.41(-10.30%) | |||
| Aug 18, 2023 | 52.50 | 59 | -0.02(-0.04%) | |||
| Aug 15, 2023 | 52.52 | 1 | +0.42(+0.81%) | |||
| Aug 14, 2023 | 52.00 | 52.10 | 52.00 | 52.10 | 296 | +0.59(+1.15%) |
| Aug 10, 2023 | 51.51 | 4 | -1.49(-2.81%) | |||
| Aug 08, 2023 | 53.00 | 2 | +0.00(+0.00%) | |||
| Aug 07, 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 200 | +1.00(+1.92%) |
| Aug 02, 2023 | 52.00 | 0 | +2.00(+4.00%) | |||
| Aug 01, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 251 | +2.95(+6.27%) |
| Jul 28, 2023 | 47.05 | 167 | -0.95(-1.98%) | |||
| Jul 25, 2023 | 48.00 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 48.00 | 0 | -2.00(-4.00%) | |||
| Jul 18, 2023 | 49.00 | 50.25 | 48.88 | 50.00 | 2,551 | +0.00(+0.00%) |
| Jun 22, 2023 | 50.00 | 2 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 49.95 | 50.00 | 49.95 | 50.00 | 1,180 | +0.22(+0.44%) |
| Jun 16, 2023 | 49.78 | 0 | +1.28(+2.64%) | |||
| Jun 15, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 111 | -6.50(-11.82%) |
| May 04, 2023 | 55.00 | 0 | -5.00(-8.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
