ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	35.50	35.93	35.37	35.93	35.93	1.73%	1,229,510
Oct 31, 2025	35.29	35.43	35.11	35.32	35.32	-0.06%	244,478
Oct 30, 2025	34.94	35.35	34.76	35.34	35.34	1.06%	504,824
Oct 29, 2025	34.50	35.00	34.50	34.97	34.97	0.98%	743,951
Oct 28, 2025	34.48	34.69	34.32	34.63	34.63	0.12%	386,484
Oct 27, 2025	34.81	34.98	34.33	34.59	34.59	0.64%	340,021
Oct 24, 2025	34.21	34.52	34.21	34.37	34.37	0.50%	957,845
Oct 23, 2025	33.61	34.28	33.61	34.20	34.20	2.18%	896,541
Oct 22, 2025	33.50	33.78	33.28	33.47	33.47	-0.09%	115,324
Oct 21, 2025	33.77	33.90	33.46	33.50	33.50	-1.03%	304,179
Oct 20, 2025	33.77	33.93	33.71	33.85	33.85	1.47%	174,128
Oct 17, 2025	33.36	33.37	33.03	33.36	33.36	-0.12%	293,732
Oct 16, 2025	33.62	33.94	33.30	33.40	33.40	-0.03%	291,532
Oct 15, 2025	33.07	33.50	32.99	33.41	33.41	1.86%	615,705
Oct 14, 2025	32.09	33.00	31.93	32.80	32.80	2.12%	541,454
Oct 13, 2025	31.87	32.23	31.87	32.12	32.12	1.97%	314,042
Oct 10, 2025	32.65	32.65	31.48	31.50	31.50	-3.14%	819,864
Oct 9, 2025	33.27	33.29	32.31	32.52	32.52	-0.82%	777,013
Oct 8, 2025	32.39	32.98	32.39	32.79	32.79	1.61%	728,022
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