ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	31.71	32.18	31.80	32.14	-	1.23%	445,489
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
Mar 21, 2025	30.24	30.47	30.19	30.30	30.30	-0.72%	350,641
Mar 20, 2025	30.64	30.64	30.35	30.52	30.52	-1.36%	250,247
Mar 19, 2025	30.99	30.99	30.70	30.94	30.94	0.13%	321,321
Mar 18, 2025	30.97	31.06	30.81	30.90	30.90	0.62%	370,934
Mar 17, 2025	30.39	30.91	30.36	30.71	30.71	2.16%	503,877
Mar 14, 2025	29.96	30.24	29.89	30.06	30.06	1.01%	440,253
Mar 13, 2025	29.24	29.78	29.18	29.76	29.76	1.43%	187,402
Mar 12, 2025	29.56	29.56	29.19	29.34	29.34	-0.17%	105,930
Mar 11, 2025	29.31	29.49	29.15	29.39	29.39	0.79%	310,166
Mar 10, 2025	29.65	29.69	28.96	29.16	29.16	-2.05%	304,542
Mar 7, 2025	29.55	29.82	29.55	29.77	29.77	0.27%	280,936
Mar 6, 2025	29.48	29.72	29.45	29.69	29.69	1.02%	230,241
Mar 5, 2025	29.08	29.50	29.05	29.39	29.39	1.70%	407,192
Mar 4, 2025	28.64	28.97	28.40	28.90	28.90	1.90%	561,387
Mar 3, 2025	28.75	28.86	28.29	28.36	28.36	-0.91%	689,024
Feb 28, 2025	28.71	28.87	28.37	28.62	28.62	-0.42%	240,354
Feb 27, 2025	28.83	28.92	28.56	28.74	28.74	-0.52%	204,744