ELVT - Elevate Credit, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20203.99004.01003.82003.96103.9610101,102
Feb 18, 20204.15004.21003.97003.99003.9900313,200
Feb 14, 20204.15004.24004.08004.16004.1600204,800
Feb 13, 20204.25004.29004.17004.17004.1700261,600
Feb 12, 20204.57004.62004.21004.25004.2500334,800
Feb 11, 20204.54004.70004.35004.59004.5900262,800
Feb 10, 20204.20004.65004.16004.61004.6100468,200
Feb 07, 20204.46004.46004.23004.25004.2500203,900
Feb 06, 20204.47004.49004.12004.43004.4300499,800
Feb 05, 20204.33004.62004.26004.50004.5000464,500
Feb 04, 20204.81004.81004.33004.33004.3300514,600
Feb 03, 20205.80005.98004.67004.76004.7600603,200
Jan 31, 20205.85005.88005.63105.81005.8100250,000
Jan 30, 20205.55005.85005.47005.82005.8200338,800
Jan 29, 20205.49005.75905.49005.61005.6100300,500
Jan 28, 20205.23005.63005.23005.52005.5200338,700
Jan 27, 20204.90005.33504.73005.21005.2100348,000
Jan 24, 20204.95004.98004.88004.90004.9000409,100
Jan 23, 20204.72004.97504.71204.93004.9300334,300
Jan 22, 20204.50004.69004.49004.69004.6900278,800
Jan 21, 20204.50004.51504.47004.49004.4900239,800
Jan 17, 20204.50004.50004.46004.48004.480084,000
Jan 16, 20204.50004.50004.45004.49004.4900171,900
Jan 15, 20204.44004.51004.41004.47004.4700120,800
Jan 14, 20204.42004.49004.41004.43004.4300173,800
Jan 13, 20204.45004.49004.36004.43004.4300128,500
Jan 10, 20204.45004.51004.42004.45004.4500122,400
Jan 09, 20204.43004.52004.42504.47004.4700165,100
Jan 08, 20204.36004.50004.36004.43004.4300179,300
Jan 07, 20204.40004.43504.34004.39004.3900132,800
Jan 06, 20204.37004.45004.30004.40004.4000127,200
Jan 03, 20204.49004.51004.40004.50004.500088,400
Jan 02, 20204.45004.55004.44004.52004.5200169,700
Dec 31, 20194.46004.55004.42004.45004.4500145,200
Dec 30, 20194.45004.52004.39004.47004.4700149,900
Dec 27, 20194.42004.51504.42004.45004.4500109,400
Dec 26, 20194.47004.51004.38004.42004.420093,900
Dec 24, 20194.48004.50004.44004.46004.460083,300
Dec 23, 20194.50004.52004.38004.47004.4700131,000
Dec 20, 20194.44004.50004.41004.49004.4900189,000
Dec 19, 20194.46004.51004.40004.43004.4300150,200
Dec 18, 20194.48004.52004.44804.46004.460083,900
Dec 17, 20194.30004.51004.28004.48004.4800139,500
Dec 16, 20194.17004.39004.12004.26004.2600173,600
Dec 13, 20194.20004.25004.17504.24004.2400213,500
Dec 12, 20194.09004.22004.06304.18004.1800131,200
Dec 11, 20194.02004.14003.97004.08004.0800151,400
Dec 10, 20194.00004.08003.96004.05004.0500138,000
Dec 09, 20194.17004.17003.98003.99003.9900148,100
Dec 06, 20194.14004.19004.10004.14004.140093,000
Dec 05, 20194.09004.20004.09004.12004.120095,400
Dec 04, 20194.15004.15004.07004.07004.070095,700
Dec 03, 20194.11004.16004.05004.09004.0900103,900
Dec 02, 20194.14004.18004.07004.15004.1500142,700
Nov 29, 20194.12004.20004.06004.15004.150022,700
Nov 27, 20194.10004.19004.07004.15004.150064,800
Nov 26, 20194.13004.20004.10004.13004.1300121,000
Nov 25, 20193.96004.17003.94004.15004.1500170,900
Nov 22, 20193.78003.96003.78003.94003.940090,400
Nov 21, 20193.88003.88003.75003.77003.770045,700
Nov 20, 20193.95003.97003.85003.89003.890056,100
Nov 19, 20193.75004.00003.75003.98003.980060,700
Nov 18, 20193.88003.88003.71003.86003.860081,800
Nov 15, 20193.97003.98003.85003.92003.920079,600
Nov 14, 20194.01004.03003.88003.94003.9400128,800
Nov 13, 20194.10004.10004.01004.02004.020054,000
Nov 12, 20194.10004.12004.07004.10004.1000204,000
Nov 11, 20194.10004.15504.06004.10004.1000384,500
Nov 08, 20194.09004.11004.01004.05004.050072,500
Nov 07, 20194.09004.11004.02004.07004.0700160,800
Nov 06, 20194.13004.14004.05004.09004.0900108,500
Nov 05, 20194.50004.51004.05004.12004.1200288,800
Nov 04, 20194.14004.26004.11004.13004.130096,300
Nov 01, 20194.07004.17004.02004.11004.1100152,700
Oct 31, 20194.21004.28004.09004.09004.090057,500
Oct 30, 20194.28004.30004.18504.26004.260043,900
Oct 29, 20194.24004.31004.20004.23004.2300104,500
Oct 28, 20194.12004.25004.11004.24004.240076,300
Oct 25, 20194.07004.17004.07004.13004.1300107,700
Oct 24, 20194.10004.17504.07204.09004.090038,500
Oct 23, 20194.18004.24004.08004.09004.090045,100
Oct 22, 20194.31004.32004.20004.20004.200054,200
Oct 21, 20194.15004.35004.13904.35004.350076,700
Oct 18, 20194.15004.16004.08004.10004.100070,600
Oct 17, 20194.15004.25004.05004.17004.170091,500
Oct 16, 20194.25004.34004.02004.13004.130099,700
Oct 15, 20194.36004.42004.25004.27004.270036,000
Oct 14, 20194.40004.44004.36004.38004.380030,500
Oct 11, 20194.34004.48004.34004.42004.420054,400
Oct 10, 20194.23004.40004.23004.29004.2900282,000
Oct 09, 20194.27004.33004.20504.25004.250039,900
Oct 08, 20194.18004.27004.12004.26004.260037,700
Oct 07, 20194.13004.23004.13004.22004.220033,000
Oct 04, 20194.04004.16003.98004.16004.160058,400
Oct 03, 20194.09004.10003.97504.02004.020027,300
Oct 02, 20194.12004.14004.02004.09004.090051,800
Oct 01, 20194.23004.26004.15004.15004.150070,100
Sep 30, 20194.25004.31004.20004.21004.210070,000
Sep 27, 20194.33004.37004.23004.25004.250061,900
Sep 26, 20194.41004.42504.29004.33004.330037,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...