The Elmet Group Co. - Common Stock (ELMT)

17.15
+0.22 (1.30%)
NASDAQ· Last Trade: Aug 13th, 10:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Elmet Group Co. - Common Stock (ELMT)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/202618.7819.0016.9017.15574,68717.15
8/12/202616.8817.4116.6016.93282,04316.93
8/11/202616.5116.8116.2916.51129,77616.51
8/10/202616.7917.2116.2116.48223,70616.48
8/07/202616.4517.0316.1516.86160,67516.86
8/06/202615.8016.7515.4916.31155,32716.31
8/05/202615.6816.3215.5315.80188,54615.80
8/04/202614.5516.0014.4515.80248,18915.80
8/03/202613.7814.4713.7814.36210,45414.36
7/31/202613.6113.9913.2213.91235,55213.91
7/30/202613.0113.7012.4813.62659,13413.62
7/29/202614.4514.6912.5412.74716,75612.74
7/28/202614.4314.6913.9014.49421,70614.49
7/27/202614.5014.9814.1614.71255,91814.71
7/24/202614.8414.9314.1614.25225,50814.25
7/23/202615.2215.7614.7314.91308,55714.91
7/22/202615.6316.2315.2715.27308,28415.27
7/21/202614.5916.0214.5715.66404,65615.66
7/20/202614.3215.0514.0914.39301,92014.39
7/17/202614.1314.9213.9614.41299,96014.41
7/16/202614.7514.9314.2114.46286,17814.46
7/15/202614.7315.1014.3114.99216,30014.99
7/14/202614.9215.3014.5114.61176,90714.61
7/13/202615.8115.8514.5214.67307,91214.67
7/10/202615.7116.1115.3615.84212,89215.84
7/09/202616.2916.7515.4515.82432,72615.82
7/08/202615.9917.0015.7115.951,039,60315.95
7/07/202617.1717.3815.6916.03877,63516.03
7/06/202617.3818.2717.3117.46466,71417.46
7/02/202619.1919.4217.3517.43817,79917.43
7/01/202619.4520.9119.0619.25516,90919.25
6/30/202619.4620.1219.0319.74478,75219.74
6/29/202618.9419.6418.4919.21825,95619.21
6/26/202618.3819.4118.2018.961,767,58018.96
6/25/202618.1519.0818.0518.68248,75418.68
6/24/202618.5518.7817.7018.11435,72418.11
6/23/202617.7118.9217.7018.45365,29718.45
6/22/202619.0319.9518.5618.75448,89418.75
6/18/202619.3019.6517.8619.441,148,98619.44
6/17/202618.5619.9518.2818.62619,26118.62
6/16/202620.4020.4018.0818.23623,96318.23
6/15/202621.0021.9919.5020.64533,93420.64
6/12/202619.2322.5119.2020.45844,30520.45
6/11/202618.6019.9718.1319.43548,01919.43
6/10/202618.3419.3218.0018.58351,77918.58
6/09/202617.4218.8616.7618.76641,82918.76
6/08/202617.8918.2117.1517.36435,59817.36
6/05/202618.7718.7716.8317.17920,96317.17
6/04/202619.0019.8218.4119.30755,02919.30
6/03/202621.9021.9219.2819.831,104,34319.83
6/02/202620.1722.5019.0622.091,955,90322.09
6/01/202619.0522.5018.7518.955,063,55318.95
5/29/20260.0017.1114.5415.281,050,94815.28
5/28/202615.4116.4815.1516.20459,63016.20
5/27/202615.7015.8915.1615.56338,18515.56
5/26/202614.7316.1814.7315.65460,10515.65
5/22/202614.6915.2914.3014.70220,42614.70
5/21/202613.8314.9413.3914.66408,73114.66
5/20/202613.6414.2113.3814.03289,32814.03
5/19/202614.3514.5013.4313.53521,10813.53
5/18/202615.7516.1414.1214.35596,72414.35
5/15/202615.7916.1015.2115.45282,33115.45
5/14/202616.8217.0015.9516.14335,30016.14