ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	32.37	32.44	32.08	32.27	32.27	0.69%	284,918
Oct 6, 2025	32.37	32.49	32.05	32.05	32.05	-0.84%	350,888
Oct 3, 2025	32.53	32.58	32.17	32.32	32.32	-0.25%	532,062
Oct 2, 2025	32.98	32.98	32.23	32.40	32.40	-0.95%	2,390,492
Oct 1, 2025	33.03	33.17	32.66	32.71	32.71	-0.76%	278,172
Sep 30, 2025	32.89	32.96	32.70	32.96	32.96	0.33%	309,711
Sep 29, 2025	33.26	33.36	32.73	32.85	32.85	-0.96%	627,724
Sep 26, 2025	33.43	33.43	33.11	33.17	33.17	-0.12%	502,617
Sep 25, 2025	33.48	33.65	32.93	33.21	33.21	-1.25%	644,622
Sep 24, 2025	33.88	34.04	33.49	33.63	33.63	-0.15%	710,866
Sep 23, 2025	33.57	34.07	33.57	33.68	33.68	0.54%	749,719
Sep 22, 2025	33.49	33.59	33.03	33.50	33.50	-0.27%	779,373
Sep 19, 2025	33.38	33.62	33.38	33.59	33.59	-0.03%	128,401
Sep 18, 2025	33.44	33.61	33.07	33.60	33.60	0.60%	185,389
Sep 17, 2025	33.50	33.90	33.29	33.40	33.40	-1.07%	341,402
Sep 16, 2025	33.91	33.91	33.57	33.76	33.76	-0.12%	90,801
Sep 15, 2025	33.60	33.97	33.54	33.80	33.80	1.75%	233,859
Sep 12, 2025	33.92	33.96	33.19	33.22	33.22	-2.35%	381,150
Sep 11, 2025	33.05	34.11	32.99	34.02	34.02	3.44%	912,432
Sep 10, 2025	32.81	33.15	32.81	32.89	32.89	0.60%	691,850
Sep 9, 2025	33.27	33.27	32.58	32.70	32.70	-1.61%	339,400
Sep 8, 2025	33.95	33.95	33.03	33.23	33.23	-1.77%	355,593
Sep 5, 2025	33.80	34.10	33.68	33.83	33.83	1.29%	575,269
Sep 4, 2025	33.06	33.40	33.04	33.40	33.40	1.06%	144,995
Sep 3, 2025	32.72	33.29	32.67	33.05	33.05	0.98%	302,457
Sep 2, 2025	32.38	32.73	32.27	32.73	32.73	-0.24%	206,685
Aug 29, 2025	32.96	32.99	32.67	32.81	32.81	0.71%	98,669
Aug 28, 2025	32.54	32.72	32.50	32.58	32.58	0.09%	308,808
Aug 27, 2025	32.06	32.72	32.06	32.55	32.55	0.34%	328,548
Aug 26, 2025	32.60	32.79	32.18	32.44	32.44	-0.83%	701,141
Aug 25, 2025	32.72	33.12	32.63	32.71	32.71	-0.27%	329,292
Aug 22, 2025	31.95	32.86	31.72	32.80	32.80	2.82%	329,487
Aug 21, 2025	31.86	32.13	31.78	31.90	31.90	-0.44%	228,869
Aug 20, 2025	32.14	32.20	31.74	32.04	32.04	-0.47%	272,803
Aug 19, 2025	32.36	32.58	32.08	32.19	32.19	-1.11%	617,651
Aug 18, 2025	32.35	32.65	32.22	32.55	32.55	0.46%	588,630
Aug 15, 2025	32.17	32.54	32.17	32.40	32.40	0.40%	318,257
Aug 14, 2025	32.38	32.38	31.94	32.27	32.27	-0.83%	937,157
Aug 13, 2025	32.16	32.73	32.16	32.54	32.54	1.78%	1,746,064
Aug 12, 2025	31.70	32.05	31.55	31.97	31.97	1.59%	104,104
Aug 11, 2025	31.28	31.79	31.28	31.47	31.47	0.19%	369,852
Aug 8, 2025	30.84	31.46	30.79	31.41	31.41	2.18%	520,656
Aug 7, 2025	30.22	30.81	30.22	30.74	30.74	2.16%	464,526
Aug 6, 2025	29.94	30.19	29.92	30.09	30.09	-0.56%	274,721
Aug 5, 2025	30.22	30.38	30.03	30.26	30.26	0.07%	352,371
Aug 4, 2025	30.25	30.44	30.12	30.24	30.24	0.87%	143,475
Aug 1, 2025	30.08	30.19	29.92	29.98	29.98	0.50%	305,881
Jul 31, 2025	29.48	29.93	29.28	29.83	29.83	1.19%	286,438
Jul 30, 2025	29.57	29.76	29.44	29.48	29.48	-1.17%	211,112
Jul 29, 2025	29.73	29.86	29.51	29.83	29.83	0.17%	425,463