ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	31.15	31.73	31.13	31.58	31.58	0.16%	494,204
Jun 2, 2025	31.56	31.61	31.32	31.53	31.53	0.10%	956,489
May 30, 2025	31.94	32.04	31.22	31.50	31.50	-1.81%	770,191
May 29, 2025	32.23	32.35	31.96	32.08	32.08	-0.28%	272,312
May 28, 2025	32.75	32.77	32.07	32.17	32.17	-1.77%	408,564
May 27, 2025	32.80	33.01	32.66	32.75	32.75	-0.30%	297,414
May 23, 2025	32.57	32.88	32.45	32.85	32.85	0.66%	452,047
May 22, 2025	32.55	32.73	32.50	32.64	32.64	-0.17%	298,732
May 21, 2025	32.75	32.91	32.63	32.69	32.69	-0.18%	370,336
May 20, 2025	32.85	33.04	32.60	32.75	32.75	-0.64%	401,157
May 19, 2025	32.71	33.02	32.62	32.96	32.96	1.07%	362,330
May 16, 2025	32.92	32.92	32.17	32.61	32.61	-1.39%	521,418
May 15, 2025	33.26	33.26	32.76	33.07	33.07	-0.51%	585,751
May 14, 2025	32.89	33.24	32.82	33.24	33.24	2.09%	802,644
May 13, 2025	32.63	32.79	32.44	32.56	32.56	0.65%	223,544
May 12, 2025	32.63	32.90	32.26	32.35	32.35	0.47%	292,698
May 9, 2025	32.22	32.55	32.18	32.20	32.20	0.16%	244,730
May 8, 2025	31.71	32.18	31.71	32.15	32.15	1.26%	504,630
May 7, 2025	31.38	32.04	31.38	31.75	31.75	0.41%	835,264
May 6, 2025	31.50	31.68	31.12	31.62	31.62	0.13%	784,062
May 5, 2025	31.75	31.75	31.44	31.58	31.58	0.73%	236,560
May 2, 2025	31.63	31.74	31.19	31.35	31.35	0.90%	475,629
May 1, 2025	31.21	31.28	31.02	31.07	31.07	-0.19%	148,252
Apr 30, 2025	30.96	31.18	30.61	31.13	31.13	-0.99%	285,974
Apr 29, 2025	31.24	31.61	31.24	31.44	31.44	0.64%	240,539
Apr 28, 2025	31.75	31.83	31.09	31.24	31.24	-1.36%	192,307
Apr 25, 2025	31.51	31.79	31.48	31.67	31.67	-0.09%	175,413
Apr 24, 2025	31.52	31.85	31.42	31.70	31.70	1.64%	164,261
Apr 23, 2025	31.34	31.57	31.11	31.19	31.19	0.91%	268,900
Apr 22, 2025	30.25	31.06	30.25	30.91	30.91	2.86%	478,711
Apr 21, 2025	30.10	30.26	29.81	30.05	30.05	0.33%	568,971
Apr 17, 2025	29.81	30.07	29.65	29.95	29.95	1.77%	270,997
Apr 16, 2025	29.43	29.72	29.34	29.43	29.43	0.27%	214,055
Apr 15, 2025	29.40	29.42	29.15	29.35	29.35	0.76%	358,146
Apr 14, 2025	28.85	29.37	28.79	29.13	29.13	2.61%	527,473
Apr 11, 2025	27.70	28.63	27.70	28.39	28.39	3.20%	489,255
Apr 10, 2025	27.96	28.21	27.22	27.51	27.51	-2.58%	488,158
Apr 9, 2025	26.45	28.41	26.32	28.24	28.24	6.57%	938,486
Apr 8, 2025	27.68	27.80	26.45	26.50	26.50	-2.18%	845,508
Apr 7, 2025	27.61	28.25	26.92	27.09	27.09	-3.90%	744,130
Apr 4, 2025	29.27	29.27	28.19	28.19	28.19	-6.25%	1,764,941
Apr 3, 2025	30.17	30.45	29.95	30.07	30.07	0.53%	424,841
Apr 2, 2025	29.97	30.16	29.84	29.91	29.91	-0.96%	396,133
Apr 1, 2025	29.94	30.31	29.83	30.20	30.20	1.27%	227,353
Mar 31, 2025	29.70	29.92	29.54	29.82	29.82	0.20%	446,570
Mar 28, 2025	30.21	30.21	29.75	29.76	29.76	-1.36%	391,403
Mar 27, 2025	30.39	30.39	30.13	30.17	30.17	-0.33%	304,918
Mar 26, 2025	30.81	30.81	30.26	30.27	30.27	-1.59%	492,559
Mar 25, 2025	30.66	30.87	30.62	30.76	30.76	1.15%	127,623
Mar 24, 2025	30.51	30.66	30.40	30.41	30.41	0.36%	117,090