ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	32.83	32.83	32.83	32.83	32.83	0.27%	5
Oct 14, 2025	32.74	32.74	32.74	32.74	32.74	0.97%	10
Oct 13, 2025	32.42	32.42	32.42	32.42	32.42	1.21%	8
Oct 10, 2025	32.03	32.03	32.03	32.03	32.03	-2.04%	30
Oct 9, 2025	32.70	32.70	32.70	32.70	32.70	-1.62%	12
Oct 8, 2025	33.24	33.24	33.24	33.24	33.24	-0.01%	7
Oct 7, 2025	33.24	33.24	33.24	33.24	33.24	-1.20%	5
Oct 6, 2025	33.64	33.64	33.64	33.64	33.64	-0.10%	10
Oct 3, 2025	33.68	33.68	33.68	33.68	33.68	0.48%	58
Oct 2, 2025	33.51	33.51	33.51	33.51	33.51	0.21%	4
Oct 1, 2025	33.44	33.44	33.44	33.44	33.44	0.51%	5
Sep 30, 2025	33.28	33.28	33.28	33.28	33.28	0.16%	7
Sep 29, 2025	33.22	33.22	33.22	33.22	33.22	-0.12%	10
Sep 26, 2025	33.26	33.26	33.26	33.26	33.26	1.21%	47
Sep 25, 2025	32.97	32.97	32.86	32.86	32.86	-1.05%	1,039
Sep 24, 2025	33.35	33.35	33.21	33.21	33.21	-0.40%	77,978
Sep 23, 2025	33.41	33.41	33.35	33.35	33.35	0.25%	131
Sep 22, 2025	33.26	33.26	33.26	33.26	33.26	-0.16%	8
Sep 19, 2025	33.31	33.31	33.31	33.31	33.31	-1.31%	70
Sep 18, 2025	33.67	33.76	33.67	33.76	33.76	0.80%	1,010
Sep 17, 2025	33.49	33.49	33.49	33.49	33.49	-0.07%	202
Sep 16, 2025	33.51	33.51	33.51	33.51	33.51	-0.18%	38
Sep 15, 2025	33.56	33.57	33.56	33.57	33.57	-0.45%	106
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