ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.17	31.34	30.85	31.05	31.05	-0.67%	207,257
Jun 26, 2025	31.23	31.48	31.19	31.26	31.26	1.30%	264,196
Jun 25, 2025	31.01	31.09	30.84	30.86	30.86	-0.32%	83,342
Jun 24, 2025	30.33	31.06	30.33	30.96	30.96	3.10%	416,440
Jun 23, 2025	30.00	30.10	29.64	30.03	30.03	-0.23%	1,154,031
Jun 20, 2025	30.45	30.57	29.98	30.10	30.10	-0.79%	1,101,357
Jun 18, 2025	30.39	30.57	30.33	30.34	30.34	-0.36%	509,340
Jun 17, 2025	31.16	31.18	30.41	30.45	30.45	-2.12%	575,345
Jun 16, 2025	31.26	31.52	31.11	31.11	31.11	-2.26%	432,171
Jun 13, 2025	31.94	32.02	31.56	31.83	31.16	-2.09%	338,375
Jun 12, 2025	32.60	32.74	32.35	32.51	31.82	-0.09%	240,255
Jun 11, 2025	32.10	32.57	31.99	32.54	31.85	2.26%	281,482
Jun 10, 2025	31.87	31.99	31.72	31.82	31.15	0.22%	198,957
Jun 9, 2025	31.87	32.00	31.73	31.75	31.08	-0.28%	346,606
Jun 6, 2025	32.04	32.21	31.82	31.84	31.17	-1.03%	262,210
Jun 5, 2025	32.35	32.35	31.99	32.17	31.49	0.91%	391,777
Jun 4, 2025	31.63	32.25	31.63	31.88	31.21	0.95%	568,713
Jun 3, 2025	31.15	31.73	31.13	31.58	30.91	0.16%	494,204
Jun 2, 2025	31.56	31.61	31.32	31.53	30.86	0.10%	956,489
May 30, 2025	31.94	32.04	31.22	31.50	30.83	-1.81%	770,191
May 29, 2025	32.23	32.35	31.96	32.08	31.40	-0.28%	272,312
May 28, 2025	32.75	32.77	32.07	32.17	31.49	-1.77%	408,564
May 27, 2025	32.80	33.01	32.66	32.75	32.06	-0.30%	297,414
May 23, 2025	32.57	32.88	32.45	32.85	32.16	0.66%	452,047
May 22, 2025	32.55	32.73	32.50	32.64	31.95	-0.17%	298,732
May 21, 2025	32.75	32.91	32.63	32.69	32.00	-0.18%	370,336
May 20, 2025	32.85	33.04	32.60	32.75	32.06	-0.64%	401,157
May 19, 2025	32.71	33.02	32.62	32.96	32.26	1.07%	362,330
May 16, 2025	32.92	32.92	32.17	32.61	31.92	-1.39%	521,418
May 15, 2025	33.26	33.26	32.76	33.07	32.37	-0.51%	585,751
May 14, 2025	32.89	33.24	32.82	33.24	32.54	2.09%	802,644
May 13, 2025	32.63	32.79	32.44	32.56	31.87	0.65%	223,544
May 12, 2025	32.63	32.90	32.26	32.35	31.67	0.47%	292,698
May 9, 2025	32.22	32.55	32.18	32.20	31.52	0.16%	244,730
May 8, 2025	31.71	32.18	31.71	32.15	31.47	1.26%	504,630
May 7, 2025	31.38	32.04	31.38	31.75	31.08	0.41%	835,264
May 6, 2025	31.50	31.68	31.12	31.62	30.95	0.13%	784,062
May 5, 2025	31.75	31.75	31.44	31.58	30.91	0.73%	236,560
May 2, 2025	31.63	31.74	31.19	31.35	30.69	0.90%	475,629
May 1, 2025	31.21	31.28	31.02	31.07	30.41	-0.19%	148,252
Apr 30, 2025	30.96	31.18	30.61	31.13	30.47	-0.99%	285,974
Apr 29, 2025	31.24	31.61	31.24	31.44	30.78	0.64%	240,539
Apr 28, 2025	31.75	31.83	31.09	31.24	30.58	-1.36%	192,307
Apr 25, 2025	31.51	31.79	31.48	31.67	31.00	-0.09%	175,413
Apr 24, 2025	31.52	31.85	31.42	31.70	31.03	1.64%	164,261
Apr 23, 2025	31.34	31.57	31.11	31.19	30.53	0.91%	268,900
Apr 22, 2025	30.25	31.06	30.25	30.91	30.26	2.86%	478,711
Apr 21, 2025	30.10	30.26	29.81	30.05	29.41	0.33%	568,971
Apr 17, 2025	29.81	30.07	29.65	29.95	29.32	1.77%	270,997
Apr 16, 2025	29.43	29.72	29.34	29.43	28.81	0.27%	214,055