ECLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	31.42	31.42	31.17	31.24	31.24	0.18%	887
Jun 17, 2025	31.41	31.41	31.14	31.19	31.19	-0.71%	1,518
Jun 16, 2025	31.84	31.84	31.41	31.41	31.41	-0.22%	1,646
Jun 13, 2025	31.60	31.62	31.48	31.48	31.48	-0.53%	2,610
Jun 12, 2025	31.52	31.65	31.52	31.65	31.65	0.97%	532
Jun 11, 2025	31.31	31.34	31.31	31.34	31.34	0.52%	2,022
Jun 10, 2025	31.38	31.38	31.12	31.18	31.18	0.04%	7,895
Jun 9, 2025	31.33	31.34	31.14	31.17	31.17	-0.33%	4,301
Jun 6, 2025	31.23	31.27	31.13	31.27	31.27	0.43%	4,165
Jun 5, 2025	31.11	31.14	31.11	31.14	31.14	-0.21%	896
Jun 4, 2025	31.44	31.44	31.21	31.21	31.21	-1.14%	514
Jun 3, 2025	31.44	31.58	31.41	31.57	31.57	0.21%	5,612
Jun 2, 2025	31.39	31.50	31.30	31.50	31.50	0.63%	3,701
May 30, 2025	31.17	31.30	31.14	31.30	31.30	0.75%	1,751
May 29, 2025	30.98	31.10	30.96	31.07	31.07	0.38%	10,827
May 28, 2025	31.26	31.26	30.95	30.95	30.95	-1.12%	1,006
May 27, 2025	31.23	31.36	31.21	31.31	31.31	0.83%	11,686
May 23, 2025	30.71	31.05	30.65	31.05	31.05	1.31%	921
May 22, 2025	30.75	30.75	30.65	30.65	30.65	-0.95%	164
May 21, 2025	31.21	31.21	30.94	30.94	30.94	-1.28%	478
May 20, 2025	31.36	31.36	31.34	31.34	31.34	0.36%	578
May 19, 2025	31.19	31.23	31.00	31.23	31.23	0.19%	821
May 16, 2025	30.95	31.17	30.95	31.17	31.17	0.98%	804
May 15, 2025	30.66	30.86	30.65	30.86	30.86	1.81%	3,480
May 14, 2025	30.44	30.44	30.05	30.32	30.32	-0.24%	4,213
May 13, 2025	30.31	30.73	30.31	30.39	30.39	0.28%	11,818
May 12, 2025	30.97	30.97	30.30	30.30	30.30	-1.30%	1,875
May 9, 2025	30.67	30.70	30.67	30.70	30.70	0.01%	1,369
May 8, 2025	31.02	31.02	30.70	30.70	30.70	-1.24%	5,331
May 7, 2025	31.17	31.21	31.04	31.08	31.08	-0.21%	3,400
May 6, 2025	31.00	31.15	31.00	31.15	31.15	0.71%	576
May 5, 2025	30.73	30.98	30.73	30.93	30.93	-0.34%	4,520
May 2, 2025	31.15	31.15	30.89	31.03	31.03	0.85%	2,266
May 1, 2025	30.83	30.86	30.77	30.77	30.77	-	816
Apr 30, 2025	30.36	30.77	30.36	30.77	30.77	-0.32%	1,302
Apr 29, 2025	30.80	30.88	30.69	30.87	30.87	0.49%	14,368
Apr 28, 2025	30.72	30.72	30.51	30.72	30.72	0.76%	4,712
Apr 25, 2025	30.71	30.71	30.39	30.49	30.49	-0.32%	671
Apr 24, 2025	30.42	30.58	30.42	30.58	30.58	0.62%	598
Apr 23, 2025	30.58	30.65	30.15	30.40	30.40	0.13%	3,230
Apr 22, 2025	30.10	30.36	30.10	30.36	30.36	2.25%	2,118
Apr 21, 2025	30.45	30.45	29.42	29.69	29.69	-2.16%	2,947
Apr 17, 2025	30.51	30.51	30.35	30.35	30.35	0.83%	695
Apr 16, 2025	30.16	30.38	29.98	30.10	30.10	-0.27%	4,708
Apr 15, 2025	30.24	30.37	30.18	30.18	30.18	0.33%	2,764
Apr 14, 2025	30.07	30.08	29.91	30.08	30.08	1.53%	2,310
Apr 11, 2025	29.50	29.63	29.01	29.63	29.63	1.72%	6,339
Apr 10, 2025	29.03	29.25	28.79	29.13	29.13	-0.72%	1,474
Apr 9, 2025	28.12	29.34	27.73	29.34	29.34	3.29%	3,501
Apr 8, 2025	29.18	29.18	28.40	28.40	28.40	-0.62%	3,292