NASDAQ : ELMT
The Elmet Group Co. — Price history
Industrials · Aerospace & Defense · United States
Last price 23.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 706.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Elmet Group Co. (ELMT) closed at 23.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.11 | 23.41 | 22.4 | 23.19 | 326,438 | -3.70% |
| 2026-10-29 | 23.44 | 25.46 | 23.355 | 24.08 | 420,657 | +1.95% |
| 2026-10-28 | 23.12 | 23.68 | 22.75 | 23.62 | 269,881 | +4.61% |
| 2026-10-27 | 21.84 | 22.64 | 21.34 | 22.58 | 349,740 | +3.39% |
| 2026-10-26 | 21.91 | 22.605 | 21.575 | 21.84 | 477,814 | +0.46% |
| 2026-10-23 | 21.2 | 21.85 | 20.53 | 21.74 | 408,055 | +3.97% |
| 2026-10-22 | 20.56 | 22.3 | 20.25 | 20.91 | 712,061 | -1.51% |
| 2026-10-21 | 19.56 | 21.7 | 19.285 | 21.23 | 667,101 | +11.50% |
| 2026-10-20 | 18.35 | 19.56 | 18.08 | 19.04 | 333,630 | +1.55% |
| 2026-10-19 | 19.36 | 19.36 | 18.495 | 18.75 | 211,292 | -0.95% |
| 2026-10-16 | 19.49 | 19.83 | 18.63 | 18.93 | 334,535 | -2.87% |
| 2026-10-15 | 19 | 19.55 | 18.15 | 19.49 | 515,868 | +1.04% |
| 2026-10-14 | 20.75 | 20.75 | 19.12 | 19.29 | 493,639 | -9.52% |
| 2026-10-13 | 20.35 | 21.45 | 19.82 | 21.32 | 377,808 | +3.90% |
| 2026-10-12 | 21.12 | 21.45 | 20.31 | 20.52 | 307,400 | -2.84% |
| 2026-10-09 | 20.59 | 21.32 | 20.15 | 21.12 | 338,887 | +3.23% |
| 2026-10-08 | 21.775 | 21.92 | 20.16 | 20.46 | 450,945 | -5.37% |
| 2026-10-07 | 22.56 | 22.66 | 21.21 | 21.62 | 635,722 | -6.65% |
| 2026-10-06 | 21.63 | 24.6 | 21.63 | 23.16 | 1,232,327 | +8.78% |
| 2026-10-05 | 22.13 | 22.37 | 20.7 | 21.29 | 586,965 | -3.80% |
| 2026-10-02 | 20.61 | 22.505 | 20.49 | 22.13 | 780,788 | +8.75% |
| 2026-10-01 | 20.1 | 21.14 | 19.63 | 20.35 | 643,272 | +1.95% |
| 2026-09-30 | 19.665 | 21.45 | 19.28 | 19.96 | 1,022,739 | +4.23% |
| 2026-09-29 | 18.9 | 19.755 | 18.85 | 19.15 | 430,516 | +2.74% |
| 2026-09-28 | 19.23 | 19.68 | 18.372 | 18.64 | 396,383 | -5.09% |
| 2026-09-25 | 19.78 | 20.2 | 18.96 | 19.64 | 374,948 | -0.46% |
| 2026-09-24 | 20.35 | 20.407 | 19.14 | 19.73 | 600,080 | -4.13% |
| 2026-09-23 | 21.08 | 21.41 | 20.08 | 20.58 | 576,621 | -1.15% |
| 2026-09-22 | 21.78 | 23.348 | 20.6 | 20.82 | 920,047 | -4.63% |
| 2026-09-21 | 23.2 | 23.59 | 21.26 | 21.83 | 973,065 | -5.00% |
| 2026-09-18 | 21.8 | 23.19 | 19.82 | 22.98 | 1,205,818 | +4.60% |
| 2026-09-17 | 20.48 | 23.68 | 20.21 | 21.97 | 1,365,714 | +10.74% |
| 2026-09-16 | 19.63 | 20.55 | 19.17 | 19.84 | 736,895 | +1.38% |
| 2026-09-15 | 21.99 | 22.6 | 18.42 | 19.57 | 2,238,266 | -8.98% |
| 2026-09-14 | 22.47 | 25.03 | 20.22 | 21.5 | 14,020,401 | +32.80% |
| 2026-09-11 | 16.21 | 16.58 | 15.8 | 16.19 | 143,113 | +1.70% |
| 2026-09-10 | 16.18 | 16.8 | 15.83 | 15.92 | 223,178 | -3.28% |
| 2026-09-09 | 16.93 | 17.275 | 16.4 | 16.46 | 238,977 | -2.78% |
| 2026-09-08 | 16.95 | 17.36 | 16.65 | 16.93 | 257,686 | +0.89% |
| 2026-09-04 | 16.54 | 17.26 | 16.39 | 16.78 | 244,527 | +2.50% |
| 2026-09-03 | 16.05 | 16.525 | 15.625 | 16.37 | 263,433 | +3.22% |
| 2026-09-02 | 15.72 | 16.11 | 15.35 | 15.86 | 223,065 | +0.63% |
| 2026-09-01 | 16 | 16.44 | 15.59 | 15.76 | 217,485 | -3.96% |
| 2026-08-31 | 16.75 | 16.889 | 16.04 | 16.41 | 287,254 | -1.38% |
| 2026-08-28 | 18.32 | 18.325 | 16.375 | 16.64 | 343,707 | -7.91% |
| 2026-08-27 | 18.16 | 18.43 | 17.69 | 18.07 | 252,019 | +0.61% |
| 2026-08-26 | 17.82 | 18.683 | 17.72 | 17.96 | 195,717 | +1.18% |
| 2026-08-25 | 17.89 | 18.45 | 17.5 | 17.75 | 205,553 | +0.51% |
| 2026-08-24 | 19.59 | 19.59 | 17.22 | 17.66 | 584,132 | -11.19% |
| 2026-08-21 | 17.2 | 20.64 | 17.11 | 19.885 | 1,743,433 | +19.29% |
| 2026-08-20 | 17.11 | 17.21 | 16.55 | 16.67 | 181,241 | -3.03% |
| 2026-08-19 | 17.93 | 18.406 | 17.11 | 17.19 | 147,693 | -4.39% |
| 2026-08-18 | 18.15 | 18.84 | 17.78 | 17.98 | 216,438 | -5.86% |
| 2026-08-17 | 18.65 | 19.8 | 18.214 | 19.1 | 347,429 | +1.51% |
| 2026-08-14 | 17.15 | 18.85 | 17.15 | 18.815 | 432,942 | +9.71% |
| 2026-08-13 | 18.78 | 19 | 16.9 | 17.15 | 574,894 | +1.30% |
| 2026-08-12 | 16.88 | 17.415 | 16.6 | 16.93 | 282,823 | +2.54% |
| 2026-08-11 | 16.51 | 16.81 | 16.29 | 16.51 | 130,549 | +0.18% |
| 2026-08-10 | 16.79 | 17.207 | 16.215 | 16.48 | 223,706 | -2.25% |
| 2026-08-07 | 16.45 | 17.03 | 16.15 | 16.86 | 160,673 | +3.37% |
| 2026-08-06 | 15.8 | 16.755 | 15.49 | 16.31 | 155,327 | +3.20% |
| 2026-08-05 | 15.68 | 16.32 | 15.53 | 15.805 | 189,043 | +0.03% |
| 2026-08-04 | 14.55 | 16 | 14.45 | 15.8 | 248,201 | +10.03% |
| 2026-08-03 | 13.78 | 14.47 | 13.78 | 14.36 | 210,509 | +3.24% |
| 2026-07-31 | 13.61 | 13.99 | 13.223 | 13.91 | 235,551 | +2.13% |
| 2026-07-30 | 13.01 | 13.7 | 12.485 | 13.62 | 659,190 | +6.91% |
| 2026-07-29 | 14.45 | 14.69 | 12.54 | 12.74 | 716,758 | -12.08% |
| 2026-07-28 | 14.43 | 14.69 | 13.9 | 14.49 | 421,708 | -1.50% |
| 2026-07-27 | 14.5 | 14.98 | 14.16 | 14.71 | 255,929 | +3.23% |
| 2026-07-24 | 14.84 | 14.93 | 14.16 | 14.25 | 225,508 | -4.43% |
| 2026-07-23 | 15.22 | 15.755 | 14.73 | 14.91 | 308,567 | -2.36% |
| 2026-07-22 | 15.63 | 16.23 | 15.27 | 15.27 | 308,289 | -2.49% |
| 2026-07-21 | 14.59 | 16.02 | 14.575 | 15.66 | 404,691 | +8.83% |
| 2026-07-20 | 14.32 | 15.048 | 14.09 | 14.39 | 301,922 | -0.14% |
| 2026-07-17 | 14.13 | 14.92 | 13.96 | 14.41 | 299,960 | -0.35% |
| 2026-07-16 | 14.75 | 14.928 | 14.21 | 14.46 | 286,422 | -3.54% |
| 2026-07-15 | 14.73 | 15.1 | 14.31 | 14.99 | 216,872 | +2.60% |
| 2026-07-14 | 14.92 | 15.3 | 14.51 | 14.61 | 176,917 | -0.41% |
| 2026-07-13 | 15.81 | 15.85 | 14.525 | 14.67 | 307,854 | -7.39% |
| 2026-07-10 | 15.71 | 16.105 | 15.36 | 15.84 | 212,891 | +0.13% |
| 2026-07-09 | 16.29 | 16.75 | 15.45 | 15.82 | 432,775 | -0.82% |
| 2026-07-08 | 15.99 | 17 | 15.71 | 15.95 | 1,039,679 | -0.50% |
| 2026-07-07 | 17.17 | 17.38 | 15.69 | 16.03 | 877,684 | -8.19% |
| 2026-07-06 | 17.38 | 18.265 | 17.31 | 17.46 | 466,866 | +0.17% |
| 2026-07-02 | 19.19 | 19.425 | 17.35 | 17.43 | 817,795 | -9.45% |
| 2026-07-01 | 19.46 | 20.91 | 19.06 | 19.25 | 516,922 | -2.48% |
| 2026-06-30 | 19.46 | 20.12 | 19.03 | 19.74 | 478,961 | +2.76% |
| 2026-06-29 | 18.94 | 19.64 | 18.49 | 19.21 | 825,956 | +1.32% |
| 2026-06-26 | 18.38 | 19.405 | 18.2 | 18.96 | 1,767,580 | +1.50% |
| 2026-06-25 | 18.15 | 19.08 | 18.05 | 18.68 | 250,073 | +3.15% |
| 2026-06-24 | 18.55 | 18.78 | 17.7 | 18.11 | 435,866 | -1.84% |
| 2026-06-23 | 17.71 | 18.92 | 17.7 | 18.45 | 366,180 | -1.60% |
| 2026-06-22 | 19.03 | 19.95 | 18.561 | 18.75 | 448,998 | -3.55% |
| 2026-06-18 | 19.3 | 19.65 | 17.86 | 19.44 | 1,148,986 | +4.40% |
| 2026-06-17 | 18.56 | 19.95 | 18.28 | 18.62 | 619,342 | +2.14% |
| 2026-06-16 | 20.4 | 20.4 | 18.08 | 18.23 | 625,084 | -11.68% |
| 2026-06-15 | 21 | 21.99 | 19.5 | 20.64 | 534,278 | +0.95% |
| 2026-06-12 | 19.23 | 22.51 | 19.2 | 20.445 | 844,305 | +5.22% |
| 2026-06-11 | 18.6 | 19.97 | 18.13 | 19.43 | 548,691 | +4.57% |
| 2026-06-10 | 18.34 | 19.32 | 18 | 18.58 | 352,414 | -0.96% |
| 2026-06-09 | 17.42 | 18.86 | 16.76 | 18.76 | 642,194 | +8.06% |
| 2026-06-08 | 17.89 | 18.21 | 17.15 | 17.36 | 435,965 | +1.11% |
| 2026-06-05 | 18.77 | 18.77 | 16.83 | 17.17 | 920,950 | -11.04% |
| 2026-06-04 | 19 | 19.82 | 18.41 | 19.3 | 755,575 | -2.67% |
| 2026-06-03 | 21.9 | 21.92 | 19.28 | 19.83 | 1,107,042 | -10.23% |
| 2026-06-02 | 20.17 | 22.5 | 19.06 | 22.09 | 1,966,204 | +16.57% |
| 2026-06-01 | 19.05 | 22.5 | 18.754 | 18.95 | 5,067,930 | +24.02% |
| 2026-05-29 | 17.114 | 17.114 | 14.539 | 15.28 | 1,050,947 | -5.68% |
| 2026-05-28 | 15.41 | 16.48 | 15.148 | 16.2 | 465,777 | +4.11% |
| 2026-05-27 | 15.7 | 15.895 | 15.16 | 15.56 | 338,231 | -0.58% |
| 2026-05-26 | 14.73 | 16.185 | 14.73 | 15.65 | 460,659 | +6.46% |
| 2026-05-22 | 14.69 | 15.29 | 14.3 | 14.7 | 220,423 | +0.27% |
| 2026-05-21 | 13.83 | 14.937 | 13.39 | 14.66 | 409,291 | +4.49% |
| 2026-05-20 | 13.64 | 14.21 | 13.38 | 14.03 | 289,347 | +3.70% |
| 2026-05-19 | 14.35 | 14.5 | 13.43 | 13.53 | 521,537 | -5.68% |
| 2026-05-18 | 15.75 | 16.135 | 14.12 | 14.345 | 600,236 | -7.15% |
| 2026-05-15 | 15.79 | 16.185 | 15.21 | 15.45 | 282,330 | -4.28% |
| 2026-05-14 | 16.82 | 17 | 15.95 | 16.14 | 336,110 | -3.47% |
| 2026-05-13 | 16.77 | 17.364 | 16.4 | 16.72 | 540,330 | -0.12% |
| 2026-05-12 | 15.58 | 16.855 | 15.27 | 16.74 | 457,470 | +7.45% |