Companhia Paranaense de Energia (COPEL) Stock Price History
NYSE: ELPCUtilitiesUtilities - Regulated ElectricUSD
14.19+0.13 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELPC price history at a glance
The price history for Companhia Paranaense de Energia (COPEL) (ELPC) on this page begins on December 25, 2023, when the stock closed at $7.87; it most recently closed at $14.19 on October 5, 2026. The highest price in this record is $14.51, reached on October 5, 2026; the latest close is 2.2% below that peak. Over roughly 3 years the share price changed +80.3%, a 23.6% compound annual price return (excluding dividends).
In the last 12 months alone, ELPC has gained 71.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $14.51
- Date of high
- Oct 5, 2026
- Low since 2023
- $5.04
- Date of low
- Jan 13, 2025
- 52-week high
- $14.51
- 52-week low
- $8.26
- IPO year
- 2023
- Last close
- $14.19
ELPC returns
1 week
+10.34%
1 month
+13.98%
3 months
+16.89%
6 months
+6.37%
Year to date
+49.21%
1 year
+71.38%
ELPC price return, excluding dividends.
ELPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.19 | +59.08% |
| 2025 | 8.92 | +70.75% |
| 2024 | 5.22 | -33.62% |
| 2023* | 7.87 | 0.00% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ELPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.24 | 14.35 | 14.17 | 14.19 | +0.92% | |
| 13.98 | 14.19 | 13.95 | 14.06 | +0.72% | |
| 13.95 | 14.10 | 13.88 | 13.96 | +0.50% | |
| 14.14 | 14.18 | 13.80 | 13.89 | -0.22% | |
| 14.33 | 14.51 | 13.90 | 13.92 | +8.24% | |
| 12.53 | 12.86 | 12.29 | 12.86 | +3.96% | |
| 12.39 | 12.46 | 12.17 | 12.37 | -0.40% | |
| 12.40 | 12.43 | 12.25 | 12.42 | +1.97% | |
| 12.01 | 12.18 | 11.96 | 12.18 | +1.08% | |
| 12.02 | 12.15 | 11.97 | 12.05 | -1.55% | |
| 12.08 | 12.25 | 11.98 | 12.24 | +1.32% | |
| 12.20 | 12.25 | 12.03 | 12.08 | -1.39% | |
| 12.60 | 12.63 | 12.22 | 12.25 | -3.62% | |
| 12.52 | 12.72 | 12.52 | 12.71 | +0.39% | |
| 12.67 | 12.74 | 12.57 | 12.66 | +1.52% | |
| 12.46 | 12.50 | 12.36 | 12.47 | -0.64% | |
| 12.55 | 12.58 | 12.27 | 12.55 | -0.16% | |
| 12.37 | 12.64 | 12.32 | 12.57 | +1.62% | |
| 12.38 | 12.50 | 12.36 | 12.37 | +0.08% | |
| 12.07 | 12.45 | 12.04 | 12.36 | -0.96% | |
| 12.67 | 12.68 | 12.39 | 12.48 | -1.81% | |
| 12.32 | 12.80 | 12.32 | 12.71 | +2.09% | |
| 12.47 | 12.53 | 12.30 | 12.45 | -0.56% | |
| 12.57 | 12.69 | 12.45 | 12.52 | +2.12% | |
| 12.18 | 12.33 | 12.18 | 12.26 | -1.05% | |
| 12.39 | 12.44 | 12.33 | 12.39 | +1.23% | |
| 11.95 | 12.31 | 11.95 | 12.24 | +4.08% | |
| 11.52 | 11.94 | 11.52 | 11.76 | +2.53% | |
| 11.47 | 11.52 | 11.35 | 11.47 | +2.05% | |
| 11.25 | 11.29 | 11.04 | 11.24 | -0.09% | |
| 11.32 | 11.35 | 11.22 | 11.25 | -0.35% | |
| 11.44 | 11.45 | 11.27 | 11.29 | -1.14% | |
| 11.22 | 11.43 | 11.12 | 11.42 | +1.78% | |
| 10.88 | 11.22 | 10.88 | 11.22 | +1.91% | |
| 10.89 | 11.12 | 10.89 | 11.01 | +2.23% | |
| 10.60 | 10.86 | 10.60 | 10.77 | +1.70% | |
| 10.81 | 10.84 | 10.59 | 10.59 | +0.76% | |
| 10.58 | 10.72 | 10.51 | 10.51 | -0.85% | |
| 10.55 | 10.66 | 10.48 | 10.60 | +1.34% | |
| 10.48 | 10.49 | 10.24 | 10.46 | -1.32% | |
| 10.69 | 10.78 | 10.55 | 10.60 | -0.66% | |
| 10.75 | 10.81 | 10.62 | 10.67 | -1.66% | |
| 11.19 | 11.19 | 10.79 | 10.85 | -2.60% | |
| 11.45 | 11.45 | 11.10 | 11.14 | -3.55% | |
| 11.69 | 11.71 | 11.48 | 11.55 | -1.20% | |
| 11.69 | 11.79 | 11.64 | 11.69 | +0.86% | |
| 11.80 | 11.86 | 11.56 | 11.59 | -0.60% | |
| 11.83 | 11.83 | 11.61 | 11.66 | -0.51% | |
| 11.77 | 11.82 | 11.59 | 11.72 | -0.09% | |
| 11.80 | 11.80 | 11.57 | 11.73 | -0.68% | |
| 11.57 | 11.81 | 11.57 | 11.81 | +3.51% | |
| 11.60 | 11.64 | 11.40 | 11.41 | -1.81% | |
| 11.71 | 11.80 | 11.62 | 11.62 | +0.69% | |
| 11.50 | 11.58 | 11.44 | 11.54 | +0.96% | |
| 11.63 | 11.64 | 11.42 | 11.43 | -2.64% | |
| 11.66 | 11.83 | 11.62 | 11.74 | -1.10% | |
| 11.47 | 11.88 | 11.43 | 11.87 | +2.68% | |
| 11.73 | 11.75 | 11.47 | 11.56 | -1.28% | |
| 11.66 | 11.74 | 11.58 | 11.71 | +1.21% | |
| 11.46 | 11.59 | 11.46 | 11.57 | +1.05% | |
| 11.34 | 11.53 | 11.14 | 11.45 | -2.88% | |
| 11.95 | 12.03 | 11.79 | 11.79 | -1.50% | |
| 11.95 | 12.08 | 11.92 | 11.97 | +1.27% | |
| 11.95 | 12.02 | 11.76 | 11.82 | -2.64% | |
| 12.09 | 12.18 | 12.02 | 12.14 | +3.41% | |
| 11.51 | 11.79 | 11.51 | 11.74 | +2.35% | |
| 11.51 | 11.57 | 11.40 | 11.47 | -1.04% | |
| 11.69 | 11.80 | 11.56 | 11.59 | -0.17% | |
| 11.55 | 11.68 | 11.48 | 11.61 | 0.00% | |
| 11.70 | 11.79 | 11.54 | 11.61 | +0.61% | |
| 11.44 | 11.58 | 11.34 | 11.54 | -0.94% | |
| 11.54 | 11.73 | 11.51 | 11.65 | -1.19% | |
| 11.77 | 11.84 | 11.67 | 11.79 | +0.17% | |
| 11.67 | 11.85 | 11.63 | 11.77 | +0.68% | |
| 11.70 | 11.80 | 11.60 | 11.69 | +1.04% | |
| 11.59 | 11.60 | 11.44 | 11.57 | -1.11% | |
| 11.44 | 11.70 | 11.41 | 11.70 | +0.60% | |
| 11.39 | 11.65 | 11.33 | 11.63 | +2.74% | |
| 11.20 | 11.34 | 11.14 | 11.32 | +0.53% | |
| 11.59 | 11.67 | 11.17 | 11.26 | -1.66% | |
| 11.70 | 11.70 | 11.44 | 11.45 | -2.05% | |
| 11.92 | 11.96 | 11.61 | 11.69 | +0.69% | |
| 11.52 | 11.63 | 11.45 | 11.61 | +1.93% | |
| 11.14 | 11.49 | 11.08 | 11.39 | +3.17% | |
| 11.12 | 11.25 | 10.98 | 11.04 | -2.56% | |
| 11.30 | 11.36 | 11.19 | 11.33 | +1.61% | |
| 11.14 | 11.19 | 11.02 | 11.15 | -0.54% | |
| 11.25 | 11.33 | 11.16 | 11.21 | -2.01% | |
| 11.47 | 11.75 | 10.56 | 11.44 | +0.70% | |
| 11.36 | 11.49 | 11.21 | 11.36 | -2.41% | |
| 11.57 | 11.72 | 11.50 | 11.64 | +1.13% | |
| 11.46 | 11.53 | 11.37 | 11.51 | +0.96% | |
| 11.29 | 11.49 | 11.20 | 11.40 | -0.61% | |
| 11.49 | 11.73 | 11.46 | 11.47 | -1.63% | |
| 11.80 | 11.93 | 11.58 | 11.66 | -1.19% | |
| 11.79 | 11.83 | 11.58 | 11.80 | +0.60% | |
| 11.83 | 11.85 | 11.67 | 11.73 | -1.26% | |
| 11.88 | 12.01 | 11.73 | 11.88 | -2.14% | |
| 11.85 | 12.19 | 11.83 | 12.14 | +3.58% | |
| 11.54 | 11.74 | 11.48 | 11.72 | -1.92% | |
| 11.89 | 11.95 | 11.80 | 11.95 | +1.96% | |
| 11.61 | 11.80 | 11.57 | 11.72 | -2.33% | |
| 11.80 | 12.03 | 11.78 | 12.00 | +3.36% | |
| 11.98 | 12.15 | 11.57 | 11.61 | -5.46% | |
| 12.23 | 12.33 | 12.12 | 12.28 | +0.16% | |
| 12.44 | 12.51 | 12.24 | 12.26 | -2.70% | |
| 12.60 | 12.70 | 12.50 | 12.60 | +2.44% | |
| 12.70 | 12.70 | 12.28 | 12.30 | -3.53% | |
| 12.77 | 12.86 | 12.57 | 12.75 | -0.93% | |
| 12.82 | 13.02 | 12.72 | 12.87 | +1.42% | |
| 12.76 | 12.92 | 12.63 | 12.69 | +0.40% | |
| 12.70 | 12.82 | 12.42 | 12.64 | -1.79% | |
| 12.71 | 12.94 | 12.54 | 12.87 | +3.21% | |
| 12.77 | 12.77 | 12.36 | 12.47 | -3.63% | |
| 12.84 | 12.94 | 12.66 | 12.94 | -1.15% | |
| 13.44 | 13.44 | 13.07 | 13.09 | -1.28% | |
| 13.39 | 13.39 | 13.20 | 13.26 | -1.41% | |
| 13.53 | 13.63 | 13.34 | 13.45 | -0.15% | |
| 13.49 | 13.54 | 13.36 | 13.47 | +1.13% | |
| 13.58 | 13.70 | 13.28 | 13.32 | -1.84% | |
| 13.49 | 13.65 | 13.43 | 13.57 | +1.80% | |
| 13.65 | 13.65 | 13.23 | 13.33 | -0.97% | |
| 13.46 | 13.48 | 13.31 | 13.46 | +0.82% | |
| 13.59 | 13.59 | 13.30 | 13.35 | -1.77% | |
| 13.50 | 13.64 | 13.42 | 13.59 | +1.19% | |
| 13.26 | 13.46 | 13.16 | 13.43 | +0.67% | |
| 13.37 | 13.41 | 13.18 | 13.34 | +1.52% | |
| 12.87 | 13.15 | 12.85 | 13.14 | +2.74% | |
| 12.86 | 12.86 | 12.62 | 12.79 | +4.15% | |
| 12.25 | 12.29 | 12.10 | 12.28 | -0.49% | |
| 12.47 | 12.57 | 12.32 | 12.34 | -0.32% | |
| 12.11 | 12.51 | 12.11 | 12.38 | +0.90% | |
| 12.14 | 12.37 | 12.10 | 12.27 | +2.76% | |
| 11.72 | 12.01 | 11.59 | 11.94 | +4.46% | |
| 11.60 | 11.64 | 11.37 | 11.43 | +0.18% | |
| 11.47 | 11.76 | 11.40 | 11.41 | -0.95% | |
| 11.64 | 11.69 | 11.49 | 11.52 | -2.87% | |
| 11.85 | 12.00 | 11.69 | 11.86 | +1.45% | |
| 11.44 | 11.69 | 11.43 | 11.69 | -0.43% | |
| 11.61 | 11.91 | 11.50 | 11.74 | +5.01% | |
| 11.66 | 11.66 | 11.13 | 11.18 | -5.97% | |
| 11.39 | 11.97 | 11.33 | 11.89 | +1.80% | |
| 11.15 | 11.73 | 11.11 | 11.68 | +5.51% | |
| 11.25 | 11.30 | 11.04 | 11.07 | +0.36% | |
| 10.98 | 11.11 | 10.92 | 11.03 | +3.67% | |
| 11.04 | 11.13 | 10.60 | 10.64 | -1.57% | |
| 11.09 | 11.14 | 10.78 | 10.81 | -5.92% | |
| 11.50 | 11.65 | 11.34 | 11.49 | -1.03% | |
| 11.42 | 11.85 | 11.33 | 11.61 | +2.74% | |
| 11.00 | 11.31 | 10.87 | 11.30 | +2.17% | |
| 10.82 | 11.15 | 10.81 | 11.06 | -0.72% | |
| 11.12 | 11.22 | 11.00 | 11.14 | -2.62% | |
| 11.31 | 11.51 | 11.18 | 11.44 | +5.63% | |
| 10.73 | 11.00 | 10.52 | 10.83 | -5.66% | |
| 11.21 | 11.51 | 11.15 | 11.48 | -0.95% | |
| 11.44 | 11.68 | 11.40 | 11.59 | -0.94% | |
| 11.67 | 11.76 | 11.51 | 11.70 | +0.34% | |
| 11.62 | 11.71 | 11.49 | 11.66 | +0.60% | |
| 11.38 | 11.76 | 11.38 | 11.59 | +3.76% | |
| 11.22 | 11.32 | 11.10 | 11.17 | -0.80% | |
| 11.01 | 11.26 | 10.99 | 11.26 | +2.36% | |
| 10.80 | 11.03 | 10.74 | 11.00 | +2.04% | |
| 10.75 | 11.17 | 10.59 | 10.78 | +1.60% | |
| 10.56 | 10.68 | 10.52 | 10.61 | -0.75% | |
| 10.56 | 10.75 | 10.40 | 10.69 | -0.37% | |
| 10.98 | 11.06 | 10.72 | 10.73 | -2.28% | |
| 11.02 | 11.07 | 10.81 | 10.98 | +1.86% | |
| 10.79 | 10.86 | 10.75 | 10.78 | +0.94% | |
| 10.44 | 10.73 | 10.44 | 10.68 | +3.49% | |
| 10.32 | 10.35 | 10.17 | 10.32 | +1.57% | |
| 10.18 | 10.26 | 10.05 | 10.16 | +1.70% | |
| 10.27 | 10.27 | 9.94 | 9.99 | -4.49% | |
| 10.31 | 10.50 | 10.23 | 10.46 | +4.39% | |
| 9.98 | 10.10 | 9.95 | 10.02 | -1.18% | |
| 10.10 | 10.15 | 9.96 | 10.14 | +0.40% | |
| 10.29 | 10.30 | 9.88 | 10.10 | -2.60% | |
| 10.60 | 10.62 | 10.17 | 10.37 | -2.35% | |
| 10.58 | 10.63 | 10.44 | 10.62 | +2.61% | |
| 10.17 | 10.37 | 10.14 | 10.35 | +0.58% | |
| 10.00 | 10.34 | 9.89 | 10.29 | +2.29% | |
| 9.88 | 10.12 | 9.79 | 10.06 | +4.14% | |
| 9.47 | 9.68 | 9.47 | 9.66 | +4.55% | |
| 9.07 | 9.31 | 9.07 | 9.24 | +1.32% | |
| 9.25 | 9.40 | 9.09 | 9.12 | -2.25% | |
| 9.24 | 9.52 | 9.23 | 9.33 | +1.97% | |
| 9.28 | 9.35 | 9.12 | 9.15 | -0.87% | |
| 9.49 | 9.49 | 9.23 | 9.23 | -3.75% | |
| 9.54 | 9.69 | 9.50 | 9.59 | +0.95% | |
| 9.33 | 9.64 | 9.32 | 9.50 | +4.74% | |
| 9.05 | 9.24 | 9.01 | 9.07 | -0.22% | |
| 9.17 | 9.17 | 8.91 | 9.09 | -1.94% | |
| 9.13 | 9.28 | 9.11 | 9.27 | +2.89% | |
| 8.95 | 9.11 | 8.90 | 9.01 | +1.01% | |
| 9.37 | 9.37 | 8.87 | 8.92 | -6.20% | |
| 9.46 | 9.57 | 9.16 | 9.51 | +0.53% | |
| 9.36 | 9.55 | 9.34 | 9.46 | +1.94% | |
| 9.23 | 9.65 | 9.11 | 9.28 | -3.83% | |
| 9.24 | 9.65 | 9.19 | 9.65 | +8.92% | |
| 9.27 | 9.33 | 8.86 | 8.86 | -4.11% | |
| 9.21 | 9.36 | 9.21 | 9.24 | +2.21% | |
| 9.18 | 9.49 | 8.98 | 9.04 | -5.83% | |
| 9.39 | 9.87 | 9.24 | 9.60 | +2.24% | |
| 9.11 | 9.39 | 9.09 | 9.39 | +0.55% | |
| 9.44 | 9.45 | 9.24 | 9.34 | -3.22% | |
| 9.75 | 9.75 | 9.62 | 9.65 | -3.98% | |
| 9.97 | 10.05 | 9.96 | 10.05 | +1.62% | |
| 9.96 | 9.96 | 9.89 | 9.89 | +0.10% | |
| 9.74 | 9.88 | 9.74 | 9.88 | +1.86% | |
| 9.67 | 9.70 | 9.59 | 9.70 | -0.21% | |
| 9.67 | 9.76 | 9.63 | 9.72 | -1.42% | |
| 9.88 | 9.88 | 9.61 | 9.86 | +2.39% | |
| 9.70 | 9.75 | 9.63 | 9.63 | -7.31% | |
| 10.35 | 10.39 | 10.35 | 10.39 | +1.17% | |
| 10.29 | 10.29 | 10.27 | 10.27 | +0.49% | |
| 10.31 | 10.32 | 10.22 | 10.22 | +1.69% | |
| 10.05 | 10.11 | 10.03 | 10.05 | -0.79% | |
| 10.22 | 10.22 | 10.13 | 10.13 | -0.88% | |
| 9.98 | 10.22 | 9.98 | 10.22 | +4.61% | |
| 9.67 | 9.77 | 9.65 | 9.77 | +0.41% | |
| 9.67 | 9.73 | 9.67 | 9.73 | +1.25% | |
| 9.59 | 9.70 | 9.48 | 9.61 | -0.93% | |
| 9.09 | 9.87 | 9.09 | 9.70 | -2.02% | |
| 10.00 | 10.00 | 9.90 | 9.90 | -2.46% | |
| 10.19 | 10.19 | 10.11 | 10.15 | +0.30% | |
| 10.29 | 10.29 | 10.11 | 10.12 | -1.94% | |
| 10.24 | 10.32 | 10.24 | 10.32 | +0.58% | |
| 10.32 | 10.45 | 10.21 | 10.26 | -0.39% | |
| 10.20 | 10.30 | 10.12 | 10.30 | +0.59% | |
| 10.51 | 10.51 | 10.22 | 10.24 | -0.68% | |
| 10.14 | 10.31 | 10.14 | 10.31 | +2.79% | |
| 9.90 | 10.03 | 9.89 | 10.03 | +1.50% | |
| 10.00 | 10.00 | 9.88 | 9.88 | -2.41% | |
| 10.09 | 10.14 | 10.09 | 10.13 | +3.01% | |
| 9.87 | 9.87 | 9.81 | 9.83 | -0.91% | |
| 9.79 | 9.92 | 9.78 | 9.92 | +2.16% | |
| 9.59 | 9.71 | 9.59 | 9.71 | +1.57% | |
| 9.52 | 9.61 | 9.52 | 9.56 | 0.00% | |
| 9.57 | 9.60 | 9.50 | 9.56 | +5.99% | |
| 9.52 | 9.52 | 8.73 | 9.02 | -5.25% | |
| 9.51 | 9.62 | 9.51 | 9.52 | +0.21% | |
| 9.49 | 9.50 | 9.49 | 9.50 | +0.64% | |
| 9.35 | 9.47 | 9.35 | 9.44 | +1.18% | |
| 9.30 | 9.42 | 9.30 | 9.33 | +1.41% | |
| 9.17 | 9.20 | 9.17 | 9.20 | +0.33% | |
| 9.11 | 9.17 | 9.11 | 9.17 | +5.04% | |
| 8.82 | 9.05 | 8.73 | 8.73 | +2.59% | |
| 8.51 | 8.51 | 8.51 | 8.51 | +1.92% | |
| 8.58 | 8.58 | 8.35 | 8.35 | -1.76% | |
| 8.55 | 8.55 | 8.50 | 8.50 | -0.58% | |
| 8.51 | 8.55 | 8.51 | 8.55 | +2.40% | |
| 8.49 | 8.54 | 8.26 | 8.35 | +0.85% | |
| 8.59 | 8.62 | 8.28 | 8.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELPC chart for longer ranges.