Elio Motors Stock Price History, ELIO Historical Prices

Add to My Stocks
$2.82 $0.09 (3.09%) ELIO stock closing price Feb 16, 2018 (Closing)

Elio Motors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Elio Motors price to earnings ratio data. The Elio Motors stock price history chart shows that the stock price was at a high of $23.75 on May 23, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 2.9 2.95 2.9 2.91 5,317 - -
2018-02-13 2.95 2.95 2.95 2.95 1,146 - -
2018-02-12 3 3 2.88 2.92 5,989 - -
2018-02-09 2.9 2.97 2.8 2.94 8,907 - -
2018-02-08 2.8 2.92 2.8 2.9 1,409 - -
2018-02-05 2.95 2.99 2.95 2.95 2,880 - -
2018-02-01 3.05 3.05 2.95 2.95 2,379 - -
2018-01-30 3 3.24 2.95 2.95 1,992 - -
2018-01-29 3.19 3.33 3 3.01 4,797 - -
2018-01-25 3.1 3.55 3.1 3.3 3,530 - -
2018-01-23 3.1 3.1 3.02 3.02 2,171 - -
2018-01-22 3.1 3.09 3.02 3.09 912 - -
2018-01-19 3.1 3.1 3 3.05 2,465 - -
2018-01-18 2.95 2.91 2.81 2.9 2,455 - -
2018-01-16 2.91 3 2.91 2.91 900 - -
2018-01-12 3.09 3.09 2.91 3.05 5,710 - -
2018-01-11 3 3.09 2.8 3.09 2,944 - -
2018-01-10 2.9 2.99 2.8 2.86 3,254 - -
2018-01-04 2.75 3.05 2.5 3 5,125 - -
2018-01-03 2.75 3.3 2.75 2.75 6,527 - -
2018-01-02 2.35 3.3 3.06 3.15 1,057 - -
2017-12-29 2.75 3 2.32 3 12,667 - -
2017-12-28 2.99 2.99 2.76 2.98 2,181 - -
2017-12-27 3.05 3.06 3 3 2,551 - -
2017-12-26 3.15 3.15 3 3.05 2,050 - -
2017-12-22 3.07 3.15 3.07 3.15 416 - -
2017-12-21 3.14 3.15 3 3.07 3,187 - -
2017-12-20 3.2 3.3 3.1 3.15 7,655 - -
2017-12-18 2.54 2.54 2.25 2.31 5,059 - -
2017-12-15 2.55 2.75 2.05 2.39 15,541 - -
2017-12-14 3.35 3.35 2.3 2.5 10,497 - -
2017-12-13 3.51 3.55 3.5 3.5 6,096 - -
2017-12-11 3.8 3.8 3.5 3.5 5,551 - -
2017-12-08 3.65 3.84 3.65 3.84 1,562 - -
2017-12-06 3.9 3.9 3.5 3.5 5,878 - -
2017-12-05 3.94 4.05 3.85 3.85 3,472 - -
2017-12-04 4.16 4.16 3.75 3.75 2,677 - -
2017-12-01 4 4.15 4 4.15 1,290 - -
2017-11-30 4.25 4.25 4.15 4.16 2,195 - -
2017-11-29 4.1 4.14 4 4.06 8,765 - -
2017-11-28 4.05 4.05 4.04 4.04 1,811 - -
2017-11-27 4.18 4.37 4 4.37 5,640 - -
2017-11-24 4.3 4.3 4.2 4.2 1,185 - -
2017-11-23 0 0 0 4.25 0 - -
2017-11-22 4.3 4.37 4.25 4.25 837 - -
2017-11-21 4 4.3 4 4.02 3,462 - -
2017-11-20 4 4.3 4 4.1 12,823 - -
2017-11-17 4.35 4.35 4.16 4.3 500 - -
2017-11-16 4.16 4.35 4.16 4.35 1,529 - -
2017-11-15 4.2 4.35 4.2 4.35 1,552 - -
2017-11-14 4.3 4.3 4.15 4.3 1,329 - -
2017-11-13 4.4 4.4 4.15 4.3 4,435 - -
2017-11-10 4.4 4.4 4.2 4.4 1,863 - -
2017-11-09 4.2 4.4 4.2 4.4 2,858 - -
2017-11-08 4.25 4.25 4.2 4.24 2,663 - -
2017-11-07 4.45 4.45 4.3 4.3 3,955 - -
2017-11-06 4.3 4.49 4.25 4.49 2,051 - -
2017-11-03 4.25 4.49 4.25 4.3 1,712 - -
2017-11-02 4.43 4.75 4.25 4.34 4,447 - -
2017-11-01 4.29 4.45 4.25 4.43 5,555 - -
2017-10-31 4.3 4.3 4.28 4.28 9,859 - -
2017-10-30 4.38 4.5 4.28 4.28 12,090 - -
2017-10-27 4.45 4.48 4.36 4.38 3,536 - -
2017-10-26 4.69 4.95 4.48 4.56 27,187 - -
2017-10-25 5.15 5.15 4.98 4.98 6,790 - -
2017-10-24 5.05 5.15 5 5.05 4,351 - -
2017-10-23 5.02 5.4 5 5.13 7,802 - -
2017-10-20 5.45 5.45 5.35 5.35 2,029 - -
2017-10-19 5.54 5.62 5.54 5.55 7,895 - -
2017-10-18 5.69 5.69 5.69 5.69 1,471 - -
2017-10-17 5.45 5.75 5.45 5.66 4,466 - -
2017-10-16 5.89 6 5.5 5.5 8,517 - -
2017-10-13 6.15 6.15 5.99 5.99 6,204 - -
2017-10-12 6.05 6.1 6 6.1 1,933 - -
2017-10-11 6.35 6.35 6.2 6.2 1,875 - -
2017-10-10 6.06 6.44 6.05 6.44 4,066 - -
2017-10-09 6.11 6.11 6.05 6.05 2,878 - -
2017-10-06 6.37 6.37 6.1 6.1 634 - -
2017-10-05 6.1 6.1 6.1 6.1 500 - -
2017-10-04 0 0 0 6.31 60 - -
2017-10-03 6.4 6.4 6.12 6.31 2,977 - -
2017-10-02 6.3 6.65 6.16 6.32 2,261 - -
2017-09-29 6.12 6.3 6.12 6.3 590 - -
2017-09-28 6.15 6.2 6.15 6.15 1,204 - -
2017-09-27 6.14 6.3 6.1 6.1 1,471 - -
2017-09-26 6.2 6.2 6.05 6.07 2,165 - -
2017-09-25 6.5 6.5 6.2 6.21 1,908 - -
2017-09-22 6 6.65 6 6.2 4,577 - -
2017-09-21 6.14 6.14 6.14 6.14 522 - -
Get more Data

Elio Motors Stock History Chart

View ELIO PE ratio, PS ratio stocks charts and compare with peers.
ELIO Chart
Note: Compare Elio Motors stock price history with the index and industry peers.

Elio Motors Stock Price History: Past 5 years

Max Stock Price23.75May 23,2016
Min Stock Price2.31Dec 18,2017
Avg Stock Price10.77

ELIO Industry Peers

Company Price Change (%)
Blue Bird (BLBD)22.450.05 (0.22%)
Autoweb Inc (AUTO)7.570.05 (0.66%)
Confederate Motors (CFED)0.360.01 (2.86%)
General Motors (GM)41.090.76 (1.82%)
Tesla Inc (TSLA)335.491.42 (0.43%)
Greenkraft (GKIT)0.110 (0%)
Terra Inventions (TERX)00 (0%)

We provide Elio Motors share price history along with PE ratio and PS ratio for doing Elio Motors fundamental analysis. Elio Motors stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ELIO stock closed at $2.82 and traded with a volume of 1,100 on the last trading day. The average P/S ratio was - as can be seen from Elio Motors stock history.