ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	30.28	30.56	30.06	30.06	-	-0.58%	64,867
Jul 17, 2025	29.70	30.29	29.66	30.23	30.23	1.55%	298,483
Jul 16, 2025	29.82	29.93	29.70	29.77	29.77	-0.40%	153,706
Jul 15, 2025	30.29	30.38	29.82	29.89	29.89	-1.06%	202,935
Jul 14, 2025	30.42	30.47	30.06	30.21	30.21	-0.98%	351,553
Jul 11, 2025	30.99	30.99	30.41	30.51	30.51	-1.90%	242,013
Jul 10, 2025	31.08	31.28	31.01	31.10	31.10	0.19%	183,242
Jul 9, 2025	31.32	31.45	31.03	31.04	31.04	-1.18%	264,408
Jul 8, 2025	31.20	31.53	31.05	31.41	31.41	1.26%	261,282
Jul 7, 2025	31.58	31.58	30.93	31.02	31.02	-2.51%	325,268
Jul 3, 2025	31.75	31.97	31.61	31.82	31.82	-0.09%	389,928
Jul 2, 2025	31.59	31.97	31.51	31.85	31.85	1.08%	199,370
Jul 1, 2025	31.70	31.92	31.46	31.51	31.51	0.19%	226,332
Jun 30, 2025	30.98	31.54	30.98	31.45	31.45	1.29%	234,082
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