ELMT
THE ELMET GRP (ELMT)
NASDAQ
$21.54-$0.20 (-0.92%)
Price as of Oct 23, 2026 7:37 PM EDT
  • $636.9M
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +5.64%
    Low Price$18.64
    High Price$23.16
  • 3 Months
    +45.81%
    Low Price$12.74
    High Price$23.16
  • 1 Year
    N/A
    Low Price$12.74
    High Price$23.16
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
21.20
21.85
20.53
21.74
+3.97%
408,055
10/22/2026
20.56
22.30
20.25
20.91
-1.51%
712,061
10/21/2026
19.56
21.70
19.29
21.23
+11.50%
667,101
10/20/2026
18.35
19.56
18.08
19.04
+1.55%
333,630
10/19/2026
19.36
19.36
18.50
18.75
-0.95%
211,145
10/16/2026
19.49
19.83
18.63
18.93
-2.87%
334,535
10/15/2026
19.00
19.55
18.15
19.49
+1.04%
515,868
10/14/2026
20.75
20.75
19.12
19.29
-9.52%
493,622
10/13/2026
20.35
21.45
19.82
21.32
+3.90%
377,808
10/12/2026
21.12
21.45
20.31
20.52
-2.84%
307,400
10/09/2026
20.59
21.32
20.15
21.12
+3.23%
338,877
10/08/2026
21.78
21.92
20.16
20.46
-5.37%
450,945
10/07/2026
22.56
22.66
21.21
21.62
-6.65%
635,722
10/06/2026
21.63
24.60
21.63
23.16
+8.78%
1,232,327
10/05/2026
22.13
22.37
20.70
21.29
-3.80%
586,965
10/02/2026
20.61
22.51
20.49
22.13
+8.75%
780,788
10/01/2026
20.10
21.14
19.63
20.35
+1.95%
643,272
09/30/2026
19.67
21.45
19.28
19.96
+4.23%
1,022,739
09/29/2026
18.90
19.76
18.85
19.15
+2.74%
430,516
09/28/2026
19.23
19.68
18.37
18.64
-5.09%
396,062
09/25/2026
19.78
20.20
18.96
19.64
-0.46%
374,948
09/24/2026
20.35
20.41
19.14
19.73
-4.13%
600,080
09/23/2026
21.08
21.41
20.08
20.58
-1.15%
576,621
09/22/2026
21.78
23.35
20.60
20.82
-4.63%
920,047
09/21/2026
23.20
23.59
21.26
21.83
-5.00%
973,065
09/18/2026
21.80
23.19
19.82
22.98
+4.60%
1,205,818
09/17/2026
20.48
23.68
20.21
21.97
+10.74%
1,365,714
09/16/2026
19.63
20.55
19.17
19.84
+1.38%
736,895
09/15/2026
21.99
22.60
18.42
19.57
-8.98%
2,238,266
09/14/2026
22.47
25.03
20.22
21.50
+32.80%
13,987,515
09/11/2026
16.21
16.58
15.80
16.19
+1.70%
143,113
09/10/2026
16.18
16.80
15.83
15.92
-3.28%
223,178
09/09/2026
16.93
17.28
16.40
16.46
-2.78%
238,977
09/08/2026
16.95
17.36
16.65
16.93
+0.89%
257,669
09/04/2026
16.54
17.26
16.39
16.78
+2.50%
244,527
09/03/2026
16.05
16.53
15.63
16.37
+3.22%
263,433
09/02/2026
15.72
16.11
15.35
15.86
+0.63%
223,015
09/01/2026
16.00
16.44
15.59
15.76
-3.96%
216,694
08/31/2026
16.75
16.89
16.04
16.41
-1.38%
287,254
08/28/2026
18.32
18.33
16.38
16.64
-7.91%
343,692
08/27/2026
18.16
18.43
17.69
18.07
+0.61%
252,019
08/26/2026
17.82
18.68
17.72
17.96
+1.18%
195,717
08/25/2026
17.89
18.45
17.50
17.75
+0.51%
205,553
08/24/2026
19.59
19.59
17.22
17.66
-11.19%
584,132
08/21/2026
17.20
20.64
17.11
19.89
+19.29%
1,743,433
08/20/2026
17.11
17.21
16.55
16.67
-3.03%
180,550
08/19/2026
17.93
18.41
17.11
17.19
-4.39%
147,693
08/18/2026
18.15
18.84
17.78
17.98
-5.86%
216,438
08/17/2026
18.65
19.80
18.21
19.10
+1.51%
347,429
08/14/2026
17.15
18.85
17.15
18.82
+9.71%
432,942
08/13/2026
18.78
19.00
16.90
17.15
+1.30%
574,894
08/13/2026
$0.18 Earnings
08/12/2026
16.88
17.42
16.60
16.93
+2.54%
282,823
08/11/2026
16.51
16.81
16.29
16.51
+0.18%
130,549
08/10/2026
16.79
17.21
16.22
16.48
-2.25%
223,706
08/07/2026
16.45
17.03
16.15
16.86
+3.37%
160,673
08/06/2026
15.80
16.76
15.49
16.31
+3.20%
155,327
08/05/2026
15.68
16.32
15.53
15.81
+0.03%
189,043
08/04/2026
14.55
16.00
14.45
15.80
+10.03%
248,201
08/03/2026
13.78
14.47
13.78
14.36
+3.24%
210,490
07/31/2026
13.61
13.99
13.22
13.91
+2.13%
235,431
07/30/2026
13.01
13.70
12.49
13.62
+6.91%
659,190
07/29/2026
14.45
14.69
12.54
12.74
-12.08%
716,748
07/28/2026
14.43
14.69
13.90
14.49
-1.50%
421,708
07/27/2026
14.50
14.98
14.16
14.71
+3.23%
255,929
07/24/2026
14.84
14.93
14.16
14.25
-4.43%
225,508
07/23/2026
15.22
15.76
14.73
14.91
-2.36%
308,176
07/22/2026
15.63
16.23
15.27
15.27
-2.49%
308,289
07/21/2026
14.59
16.02
14.58
15.66
+8.83%
404,691
07/20/2026
14.32
15.05
14.09
14.39
-0.14%
301,922
07/17/2026
14.13
14.92
13.96
14.41
-0.35%
299,960
07/16/2026
14.75
14.93
14.21
14.46
-3.54%
286,422
07/15/2026
14.73
15.10
14.31
14.99
+2.60%
216,872
07/14/2026
14.92
15.30
14.51
14.61
-0.41%
173,809
07/13/2026
15.81
15.85
14.52
14.67
-7.39%
307,954
07/10/2026
15.71
16.11
15.36
15.84
+0.13%
212,891
07/09/2026
16.29
16.75
15.45
15.82
-0.82%
432,775
07/08/2026
15.99
17.00
15.71
15.95
-0.50%
1,039,636
07/07/2026
17.17
17.38
15.69
16.03
-8.19%
877,684
07/06/2026
17.38
18.27
17.31
17.46
+0.17%
466,866
07/02/2026
19.19
19.42
17.35
17.43
-9.45%
817,795
07/01/2026
19.46
20.91
19.06
19.25
-2.48%
516,922
06/30/2026
19.46
20.12
19.03
19.74
+2.76%
478,961
06/29/2026
18.94
19.64
18.49
19.21
+1.32%
825,956
06/26/2026
18.38
19.41
18.20
18.96
+1.50%
1,767,580
06/25/2026
18.15
19.08
18.05
18.68
+3.15%
250,073
06/24/2026
18.55
18.78
17.70
18.11
-1.84%
435,866
06/23/2026
17.71
18.92
17.70
18.45
-1.60%
366,180
06/22/2026
19.03
19.95
18.56
18.75
-3.55%
448,998
06/18/2026
19.30
19.65
17.86
19.44
+4.40%
1,148,933
06/17/2026
18.56
19.95
18.28
18.62
+2.14%
619,342
06/16/2026
20.40
20.40
18.08
18.23
-11.68%
625,084
06/15/2026
21.00
21.99
19.50
20.64
+0.95%
534,278
06/12/2026
19.23
22.51
19.20
20.45
+5.22%
844,305
06/11/2026
18.60
19.97
18.13
19.43
+4.57%
548,691
06/10/2026
18.34
19.32
18.00
18.58
-0.96%
352,414
06/09/2026
17.42
18.86
16.76
18.76
+8.06%
642,194
06/08/2026
17.89
18.21
17.15
17.36
+1.11%
435,965
06/05/2026
18.77
18.77
16.83
17.17
-11.04%
920,955
06/04/2026
19.00
19.82
18.41
19.30
-2.67%
755,575