ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.60	33.60	33.41	33.41	33.41	-0.01%	170
Jan 17, 2025	33.42	33.42	33.35	33.41	33.41	0.47%	1,838
Jan 16, 2025	33.25	33.25	33.25	33.25	33.25	-0.03%	185
Jan 15, 2025	33.18	33.28	33.18	33.26	33.26	1.64%	6,560
Jan 14, 2025	32.48	32.73	32.42	32.73	32.73	1.53%	3,820
Jan 13, 2025	32.18	32.23	32.18	32.23	32.23	1.98%	680
Jan 10, 2025	31.85	31.85	31.61	31.61	31.61	-1.14%	1,262
Jan 8, 2025	31.97	31.97	31.97	31.97	31.97	-0.02%	24
Jan 7, 2025	32.19	32.19	31.98	31.98	31.98	-0.03%	132
Jan 6, 2025	32.35	32.35	31.98	31.98	31.98	-0.20%	1,037
Jan 3, 2025	31.81	32.05	31.81	32.05	32.05	0.97%	506
Jan 2, 2025	31.74	31.74	31.74	31.74	31.74	0.13%	183
Dec 31, 2024	31.81	31.81	31.70	31.70	31.70	0.59%	853
Dec 30, 2024	31.27	31.63	31.20	31.51	31.51	-1.10%	9,974
Dec 27, 2024	31.86	31.86	31.86	31.86	31.55	-0.91%	73
Dec 26, 2024	32.16	32.16	32.16	32.16	31.84	0.14%	41
Dec 24, 2024	32.11	32.11	32.11	32.11	31.80	0.77%	112
Dec 23, 2024	31.70	31.87	31.70	31.87	31.56	0.38%	8,861
Dec 20, 2024	31.73	32.12	31.73	31.75	31.44	-0.36%	6,451
Dec 19, 2024	31.91	31.91	31.86	31.86	31.55	-0.91%	971
Dec 18, 2024	33.32	33.32	32.15	32.15	31.84	-2.94%	494
Dec 17, 2024	33.13	33.13	33.13	33.13	32.81	-1.14%	26
Dec 16, 2024	33.50	33.51	33.49	33.51	33.18	-0.94%	4,508
Dec 13, 2024	33.75	33.83	33.68	33.83	33.50	-1.02%	5,204
Dec 12, 2024	34.35	34.35	34.18	34.18	33.84	-1.09%	228
Dec 11, 2024	34.55	34.55	34.55	34.55	34.22	0.38%	4
Dec 10, 2024	34.47	34.47	34.42	34.42	34.09	-0.68%	2,245
Dec 9, 2024	34.89	34.89	34.66	34.66	34.32	0.26%	4,034
Dec 6, 2024	34.48	34.57	34.48	34.57	34.23	-0.98%	442
Dec 5, 2024	35.02	35.02	34.91	34.91	34.57	-1.03%	533
Dec 4, 2024	35.41	35.41	35.16	35.27	34.93	-1.50%	6,517
Dec 3, 2024	35.83	35.83	35.81	35.81	35.46	-0.20%	6,111
Dec 2, 2024	35.88	35.88	35.88	35.88	35.53	0.02%	156
Nov 29, 2024	35.87	35.87	35.87	35.87	35.52	0.22%	124
Nov 27, 2024	35.79	35.79	35.79	35.79	35.45	-0.37%	167
Nov 26, 2024	35.93	35.93	35.93	35.93	35.58	-0.91%	270
Nov 25, 2024	36.00	36.26	36.00	36.26	35.90	1.45%	783
Nov 22, 2024	35.74	35.74	35.74	35.74	35.39	0.99%	169
Nov 21, 2024	35.39	35.39	35.39	35.39	35.04	1.36%	217
Nov 20, 2024	34.71	34.91	34.71	34.91	34.57	0.25%	532
Nov 19, 2024	34.83	34.83	34.83	34.83	34.49	-0.30%	185
Nov 18, 2024	34.93	34.93	34.93	34.93	34.59	0.56%	312
Nov 15, 2024	34.74	34.74	34.74	34.74	34.40	-0.88%	182
Nov 14, 2024	35.05	35.05	35.05	35.05	34.71	0.03%	223
Nov 13, 2024	35.28	35.28	35.04	35.04	34.69	-0.16%	3,193
Nov 12, 2024	35.33	35.33	35.09	35.09	34.75	-1.80%	15,153
Nov 11, 2024	35.80	35.80	35.74	35.74	35.39	0.46%	469
Nov 8, 2024	35.57	35.57	35.57	35.57	35.23	0.37%	111
Nov 7, 2024	35.70	35.70	35.44	35.44	35.10	-0.50%	3,210
Nov 6, 2024	35.03	35.72	35.03	35.62	35.27	4.45%	8,069
Nov 5, 2024	33.34	34.10	33.34	34.10	33.77	2.18%	2,119
Nov 4, 2024	33.23	33.55	33.23	33.38	33.05	0.90%	1,769
Nov 1, 2024	33.11	33.11	33.08	33.08	32.76	-0.19%	1,303
Oct 31, 2024	33.14	33.14	33.14	33.14	32.82	-0.79%	6
Oct 30, 2024	33.50	33.51	33.41	33.41	33.08	0.19%	1,504
Oct 29, 2024	33.34	33.34	33.34	33.34	33.02	-1.03%	10
Oct 28, 2024	33.69	33.69	33.69	33.69	33.36	0.96%	78
Oct 25, 2024	33.46	33.46	33.37	33.37	33.04	-0.30%	1,135
Oct 24, 2024	33.45	33.47	33.45	33.47	33.15	0.86%	246
Oct 23, 2024	33.31	33.31	33.19	33.19	32.86	-0.92%	5,831
Oct 22, 2024	33.50	33.50	33.50	33.50	33.17	-0.98%	14
Oct 21, 2024	33.83	33.83	33.83	33.83	33.50	-1.98%	10
Oct 18, 2024	34.51	34.51	34.51	34.51	34.17	-0.05%	14
Oct 17, 2024	34.53	34.53	34.53	34.53	34.19	-0.33%	6
Oct 16, 2024	34.68	34.68	34.64	34.64	34.31	1.20%	104
Oct 15, 2024	34.23	34.23	34.23	34.23	33.90	-0.81%	2
Oct 14, 2024	34.51	34.51	34.51	34.51	34.18	0.58%	8
Oct 11, 2024	34.02	34.31	34.02	34.31	33.98	1.08%	1,020
Oct 10, 2024	34.00	34.00	33.95	33.95	33.62	-0.25%	298
Oct 9, 2024	34.14	34.14	34.03	34.03	33.70	0.26%	114
Oct 8, 2024	33.94	33.94	33.94	33.94	33.61	-0.99%	22
Oct 7, 2024	34.28	34.28	34.28	34.28	33.95	0.16%	27
Oct 4, 2024	34.25	34.25	34.23	34.23	33.90	0.59%	216
Oct 3, 2024	34.03	34.03	34.03	34.03	33.70	0.14%	4
Oct 2, 2024	33.98	33.98	33.98	33.98	33.65	-0.79%	7
Oct 1, 2024	34.20	34.25	34.15	34.25	33.92	0.13%	480
Sep 30, 2024	34.21	34.21	34.21	34.21	33.88	0.13%	4
Sep 27, 2024	34.17	34.17	34.17	34.17	33.83	1.14%	122
Sep 26, 2024	33.97	33.97	33.78	33.78	33.45	0.62%	1,510
Sep 25, 2024	33.57	33.57	33.57	33.57	33.25	-1.91%	69
Sep 24, 2024	34.25	34.25	34.17	34.23	33.90	0.38%	3,347
Sep 23, 2024	34.10	34.10	34.10	34.10	33.77	0.62%	344
Sep 20, 2024	33.89	33.89	33.89	33.89	33.56	-1.48%	93
Sep 19, 2024	34.35	34.40	34.30	34.40	34.06	2.07%	903
Sep 18, 2024	33.73	33.73	33.59	33.70	33.37	0.06%	4,646
Sep 17, 2024	33.68	33.68	33.68	33.68	33.35	0.96%	31
Sep 16, 2024	33.36	33.36	33.36	33.36	33.04	0.58%	5
Sep 13, 2024	33.17	33.17	33.17	33.17	32.85	2.48%	8
Sep 12, 2024	32.15	32.42	32.15	32.37	32.05	1.15%	537
Sep 11, 2024	32.00	32.00	32.00	32.00	31.69	-0.19%	22
Sep 10, 2024	32.06	32.06	32.06	32.06	31.75	-0.71%	5
Sep 9, 2024	32.29	32.29	32.29	32.29	31.97	-0.28%	128
Sep 6, 2024	32.38	32.38	32.38	32.38	32.07	-0.36%	13
Sep 5, 2024	32.49	32.50	32.49	32.50	32.18	-0.72%	122
Sep 4, 2024	32.71	32.73	32.71	32.73	32.41	-0.56%	113
Sep 3, 2024	32.92	32.92	32.92	32.92	32.60	-3.23%	101
Aug 30, 2024	33.74	34.01	33.74	34.01	33.68	0.88%	1,003
Aug 29, 2024	33.72	33.72	33.72	33.72	33.39	0.40%	65
Aug 28, 2024	33.61	33.61	33.58	33.58	33.26	-0.36%	158
Aug 27, 2024	33.71	33.71	33.70	33.70	33.38	-0.75%	1,200