Advertisement
Advertisement
U.S. markets close in 5 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Elevate Credit, Inc. (ELVT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.0700+0.0100 (+0.94%)
As of 10:01AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.06001.09461.07001.07001.070012,001
Oct 05, 20221.09001.10001.05001.06001.0600142,600
Oct 04, 20221.19001.19501.10001.10001.100087,200
Oct 03, 20221.05001.16001.05001.16001.160054,100
Sep 30, 20221.15001.16001.10001.10001.1000604,100
Sep 29, 20221.16001.18901.14001.15001.150024,800
Sep 28, 20221.15001.19001.13301.15001.150056,500
Sep 27, 20221.11001.14001.07001.12001.120071,800
Sep 26, 20221.15001.17001.05001.13001.130090,900
Sep 23, 20221.07001.14001.07001.14001.1400477,100
Sep 22, 20221.12001.12001.07001.10001.1000101,600
Sep 21, 20221.16001.17001.12001.14001.140091,300
Sep 20, 20221.18001.19001.07001.15001.1500306,800
Sep 19, 20221.21001.23001.18001.20001.2000125,900
Sep 16, 20221.25001.30001.19001.21001.2100254,500
Sep 15, 20221.29901.29901.27001.29001.290049,000
Sep 14, 20221.30001.34001.29001.29001.290065,000
Sep 13, 20221.35001.35001.30001.31001.310049,800
Sep 12, 20221.42001.42001.33001.36001.360087,700
Sep 09, 20221.32001.41001.27001.38001.3800165,800
Sep 08, 20221.27001.32001.27001.27001.2700141,000
Sep 07, 20221.32001.34001.27001.30001.3000150,000
Sep 06, 20221.42001.42001.30001.31001.3100152,300
Sep 02, 20221.40001.45001.36001.41001.410089,700
Sep 01, 20221.51001.51001.30201.38001.3800288,400
Aug 31, 20221.49001.58001.47001.48001.4800181,800
Aug 30, 20221.48001.52001.46001.46001.4600309,200
Aug 29, 20221.52001.55001.45001.45001.450053,800
Aug 26, 20221.61001.61001.50001.52001.5200130,700
Aug 25, 20221.51001.62001.49001.59001.5900135,200
Aug 24, 20221.62001.67001.49001.49001.4900138,300
Aug 23, 20221.60001.65501.60001.64001.640082,900
Aug 22, 20221.67001.73001.60001.60001.6000198,000
Aug 19, 20221.87001.88001.71001.74001.7400193,900
Aug 18, 20221.97001.97001.87001.90001.900053,800
Aug 17, 20222.01002.05001.88001.89001.890075,600
Aug 16, 20222.13002.14502.02002.02002.020080,400
Aug 15, 20222.22002.26002.10002.13002.130051,500
Aug 12, 20222.28002.28002.24002.25002.250061,700
Aug 11, 20222.25002.32002.24002.26002.260054,500
Aug 10, 20222.33002.39002.20002.26002.260072,600
Aug 09, 20222.37002.38002.30002.30002.300042,800
Aug 08, 20222.35002.39002.31002.35002.350028,800
Aug 05, 20222.28002.33002.27002.33002.330034,100
Aug 04, 20222.30002.32002.27002.29002.290063,600
Aug 03, 20222.26002.34002.25002.29002.290070,900
Aug 02, 20222.26002.28002.25002.27002.270067,400
Aug 01, 20222.28002.30002.25002.27002.270027,700
Jul 29, 20222.25502.30002.25002.30002.300045,100
Jul 28, 20222.29002.29002.25002.26002.260035,400
Jul 27, 20222.25002.29002.25002.27002.270064,400
Jul 26, 20222.25002.26002.22002.22002.220040,000
Jul 25, 20222.23002.25002.14502.25002.250064,800
Jul 22, 20222.19002.26002.19002.21002.210036,000
Jul 21, 20222.20002.25002.19002.25002.250054,300
Jul 20, 20222.25802.26002.21002.24002.240034,700
Jul 19, 20222.24002.26002.18002.23002.230065,400
Jul 18, 20222.15002.26002.13002.18002.180055,500
Jul 15, 20222.25002.25002.12002.15002.150092,300
Jul 14, 20222.25002.28002.22002.24002.240035,800
Jul 13, 20222.27002.32002.23502.26002.260071,300
Jul 12, 20222.29002.36002.28002.29002.290051,300
Jul 11, 20222.35002.39002.26002.33002.330041,900
Jul 08, 20222.34002.38002.25002.36002.360044,800
Jul 07, 20222.30002.37002.26002.35002.350030,800
Jul 06, 20222.32002.36002.19002.26002.260046,000
Jul 05, 20222.30002.36502.20002.34002.3400114,300
Jul 01, 20222.36002.36002.30002.36002.360079,600
Jun 30, 20222.36002.40202.18002.36002.360092,300
Jun 29, 20222.50002.50002.28002.42002.420092,700
Jun 28, 20222.48002.61002.46002.48002.480027,400
Jun 27, 20222.58002.58002.43002.47002.470068,700
Jun 24, 20222.48002.60002.44502.60002.600036,500
Jun 23, 20222.61002.66002.45002.48002.480029,800
Jun 22, 20222.59002.62002.57002.57002.570088,800
Jun 21, 20222.62002.67502.57002.60002.600066,500
Jun 17, 20222.60002.68002.56002.62002.6200137,800
Jun 16, 20222.58002.69002.51002.60002.6000165,600
Jun 15, 20222.54002.69002.41002.60002.6000157,500
Jun 14, 20222.59002.60502.46002.55002.5500121,700
Jun 13, 20222.58002.75002.50002.60002.6000370,900
Jun 10, 20222.75002.80002.60002.64002.6400148,100
Jun 09, 20222.65002.85002.65002.75002.7500160,000
Jun 08, 20222.71002.79502.67002.68002.6800123,900
Jun 07, 20222.68002.80502.57102.74002.7400126,800
Jun 06, 20222.69002.80002.65002.65002.650051,200
Jun 03, 20222.77002.81002.66002.67002.670082,000
Jun 02, 20222.67002.82502.67002.76002.760079,500
Jun 01, 20222.74002.80002.69502.70002.700059,600
May 31, 20222.69002.79002.69002.71002.710060,300
May 27, 20222.61002.75002.61002.73002.730064,000
May 26, 20222.60002.73002.57002.57002.5700156,300
May 25, 20222.55002.65002.50102.56002.5600112,400
May 24, 20222.62002.62002.47002.54002.540074,800
May 23, 20222.51002.71002.46002.61002.6100119,100
May 20, 20222.50002.60002.47002.47002.4700143,600
May 19, 20222.31002.48002.30002.46002.4600248,300
May 18, 20222.42002.46002.33002.33002.3300194,100
May 17, 20222.45002.47502.42002.44002.4400106,000
May 16, 20222.33002.46002.27002.40002.4000167,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement