ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.78	33.78	33.72	33.72	33.72	-1.19%	1,977
Sep 11, 2025	34.13	34.13	34.13	34.13	34.13	2.06%	155
Sep 10, 2025	33.39	33.44	33.36	33.44	33.44	-0.32%	2,419
Sep 9, 2025	33.77	33.77	33.54	33.54	33.54	-1.28%	110
Sep 8, 2025	33.96	33.98	33.96	33.98	33.98	-0.06%	650
Sep 5, 2025	34.00	34.00	34.00	34.00	34.00	0.54%	5
Sep 4, 2025	33.43	33.82	33.43	33.82	33.82	1.14%	2,304
Sep 3, 2025	33.60	33.60	33.44	33.44	33.44	-0.43%	106
Sep 2, 2025	33.00	33.58	33.00	33.58	33.58	0.54%	2,150
Aug 29, 2025	33.40	33.40	33.40	33.40	33.40	-0.24%	8
Aug 28, 2025	33.48	33.48	33.48	33.48	33.48	-0.12%	8
Aug 27, 2025	33.52	33.52	33.52	33.52	33.52	0.67%	9
Aug 26, 2025	33.29	33.29	33.29	33.29	33.29	-0.35%	4
Aug 25, 2025	33.43	33.43	33.41	33.41	33.41	-0.51%	1,009
Aug 22, 2025	33.59	33.59	33.58	33.58	33.58	3.04%	142
Aug 21, 2025	32.59	32.59	32.59	32.59	32.59	0.21%	12
Aug 20, 2025	32.52	32.52	32.52	32.52	32.52	-0.51%	72
Aug 19, 2025	32.69	32.69	32.69	32.69	32.69	0.40%	21
Aug 18, 2025	32.58	32.61	32.56	32.56	32.56	0.08%	100,618
Aug 15, 2025	32.56	32.60	32.53	32.53	32.53	-0.43%	1,263
Aug 14, 2025	32.62	32.67	32.60	32.67	32.67	-1.18%	1,326
Aug 13, 2025	32.33	33.10	32.33	33.06	33.06	2.54%	110,117
Aug 12, 2025	31.52	32.24	31.52	32.24	32.24	2.77%	112,029
Aug 11, 2025	31.42	31.42	31.33	31.37	31.37	0.06%	2,091
Aug 8, 2025	31.32	31.37	31.32	31.35	31.35	0.58%	12,319
Aug 7, 2025	31.44	31.44	31.17	31.17	31.17	-0.76%	121,516
Aug 6, 2025	31.31	31.41	31.24	31.41	31.41	0.08%	139,357
Aug 5, 2025	31.24	31.40	31.22	31.39	31.39	0.75%	128,143
Aug 4, 2025	31.00	31.15	31.00	31.15	31.15	1.34%	450
Aug 1, 2025	30.74	30.74	30.74	30.74	30.74	-0.67%	81
Jul 31, 2025	30.95	30.95	30.95	30.95	30.95	-0.56%	7
Jul 30, 2025	31.12	31.12	31.12	31.12	31.12	-1.33%	3
Jul 29, 2025	31.54	31.54	31.54	31.54	31.54	0.54%	59
Jul 28, 2025	31.32	31.37	31.32	31.37	31.37	-0.25%	107
Jul 25, 2025	31.18	31.45	31.17	31.45	31.45	0.69%	2,646
Jul 24, 2025	31.23	31.23	31.23	31.23	31.23	-1.63%	9
Jul 23, 2025	31.72	31.75	31.72	31.75	31.75	1.44%	114
Jul 22, 2025	31.21	31.30	31.21	31.30	31.30	2.46%	1,122
Jul 21, 2025	30.55	30.55	30.55	30.55	30.55	-0.68%	14
Jul 18, 2025	30.75	30.76	30.75	30.76	30.76	-0.82%	309
Jul 17, 2025	31.01	31.01	31.01	31.01	31.01	0.55%	5
Jul 16, 2025	30.84	30.84	30.84	30.84	30.84	0.27%	4
Jul 15, 2025	30.76	30.76	30.76	30.76	30.76	-2.04%	17
Jul 14, 2025	31.40	31.40	31.40	31.40	31.40	-0.19%	10
Jul 11, 2025	31.46	31.46	31.46	31.46	31.46	-0.97%	8
Jul 10, 2025	31.85	31.85	31.77	31.77	31.77	0.81%	395
Jul 9, 2025	31.37	31.51	31.36	31.51	31.51	0.59%	9,228
Jul 8, 2025	31.33	31.33	31.33	31.33	31.33	0.87%	190
Jul 7, 2025	31.06	31.06	31.06	31.06	31.06	-1.41%	7
Jul 3, 2025	31.50	31.50	31.50	31.50	31.50	-0.18%	52