ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.85	35.85	35.85	35.85	35.85	-0.12%	13
Jan 21, 2026	35.89	35.89	35.89	35.89	35.89	2.14%	135
Jan 20, 2026	35.14	35.14	35.14	35.14	35.14	-0.76%	8
Jan 16, 2026	35.41	35.41	35.41	35.41	35.41	-1.19%	8
Jan 15, 2026	35.84	35.84	35.84	35.84	35.84	1.06%	7
Jan 14, 2026	35.46	35.46	35.46	35.46	35.46	0.18%	31
Jan 13, 2026	35.40	35.40	35.40	35.40	35.40	0.10%	14
Jan 12, 2026	35.36	35.36	35.36	35.36	35.36	0.34%	8
Jan 9, 2026	35.24	35.24	35.24	35.24	35.24	1.46%	22
Jan 8, 2026	34.52	34.73	34.51	34.73	34.73	1.62%	27,108
Jan 7, 2026	34.57	34.57	34.18	34.18	34.18	-1.35%	3,182
Jan 6, 2026	34.65	34.65	34.65	34.65	34.65	0.79%	35
Jan 5, 2026	34.37	34.37	34.37	34.37	34.37	1.58%	6
Jan 2, 2026	33.84	33.84	33.84	33.84	33.84	1.30%	121
Dec 31, 2025	33.40	33.40	33.40	33.40	33.40	-0.92%	8
Dec 30, 2025	33.72	33.72	33.72	33.72	33.72	0.01%	14
Dec 29, 2025	33.71	33.71	33.71	33.71	33.71	-0.66%	6
Dec 26, 2025	33.94	33.94	33.94	33.94	33.94	0.13%	13
Dec 24, 2025	33.89	33.89	33.89	33.89	33.89	0.31%	208
Dec 23, 2025	33.78	33.78	33.78	33.78	33.78	-1.60%	8
Dec 22, 2025	34.34	34.34	34.34	34.34	33.88	0.49%	7
Dec 19, 2025	34.22	34.27	34.16	34.17	33.71	-0.15%	455
Dec 18, 2025	34.22	34.22	34.22	34.22	33.76	-0.08%	16
Dec 17, 2025	34.25	34.25	34.25	34.25	33.79	-0.07%	46
Dec 16, 2025	34.27	34.27	34.27	34.27	33.81	-1.01%	6
Dec 15, 2025	34.62	34.62	34.62	34.62	34.16	-0.13%	10
Dec 12, 2025	34.67	34.67	34.67	34.67	34.20	-0.43%	190
Dec 11, 2025	34.74	34.85	34.74	34.82	34.35	1.28%	306
Dec 10, 2025	34.13	34.38	34.13	34.38	33.92	2.67%	103
Dec 9, 2025	33.48	33.48	33.48	33.48	33.03	-0.11%	8
Dec 8, 2025	33.52	33.52	33.52	33.52	33.07	-0.88%	20
Dec 5, 2025	34.00	34.00	33.82	33.82	33.36	-0.03%	173
Dec 4, 2025	33.83	33.83	33.83	33.83	33.37	-0.23%	7
Dec 3, 2025	33.90	33.90	33.90	33.90	33.45	1.06%	8
Dec 2, 2025	33.55	33.55	33.55	33.55	33.10	-0.10%	7
Dec 1, 2025	33.58	33.58	33.58	33.58	33.13	-0.24%	10
Nov 28, 2025	33.66	33.66	33.66	33.66	33.21	0.09%	8
Nov 26, 2025	33.63	33.63	33.63	33.63	33.18	0.77%	45
Nov 25, 2025	33.31	33.38	33.31	33.38	32.93	2.19%	362
Nov 24, 2025	32.66	32.66	32.66	32.66	32.22	0.29%	15
Nov 21, 2025	31.88	32.71	31.88	32.57	32.13	2.41%	1,932
Nov 20, 2025	31.94	31.94	31.80	31.80	31.37	-1.05%	6,082
Nov 19, 2025	32.14	32.14	32.14	32.14	31.71	-0.36%	85
Nov 18, 2025	32.25	32.25	32.25	32.25	31.82	0.72%	27
Nov 17, 2025	32.02	32.02	32.02	32.02	31.59	-1.66%	7
Nov 14, 2025	32.60	32.60	32.56	32.56	32.13	-0.32%	249
Nov 13, 2025	32.67	32.67	32.67	32.67	32.23	-0.74%	5
Nov 12, 2025	32.91	32.91	32.91	32.91	32.47	0.38%	9
Nov 11, 2025	32.79	32.79	32.79	32.79	32.35	0.86%	5
Nov 10, 2025	32.51	32.51	32.51	32.51	32.07	0.50%	4