ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	41.68	41.68	41.68	41.68	41.68	-0.55%	71
Aug 31, 2026	41.91	41.91	41.91	41.91	41.91	-0.38%	96
Aug 28, 2026	42.07	42.07	42.07	42.07	42.07	-0.14%	27
Aug 27, 2026	42.13	42.13	42.13	42.13	42.13	-0.17%	68
Aug 26, 2026	42.20	42.20	42.20	42.20	42.20	-0.11%	21
Aug 25, 2026	42.25	42.25	42.25	42.25	42.25	-0.06%	53
Aug 24, 2026	42.27	42.27	42.27	42.27	42.27	-0.38%	93
Aug 21, 2026	42.43	42.43	42.43	42.43	42.43	1.56%	127
Aug 20, 2026	41.78	41.78	41.78	41.78	41.78	-0.21%	45
Aug 19, 2026	42.04	42.04	41.87	41.87	41.87	0.83%	203
Aug 18, 2026	41.53	41.53	41.53	41.53	41.53	-0.20%	80
Aug 17, 2026	41.59	41.63	41.59	41.61	41.61	-0.34%	14,481
Aug 14, 2026	41.78	41.78	41.75	41.75	41.75	0.50%	457
Aug 13, 2026	41.55	41.55	41.54	41.54	41.54	0.48%	115
Aug 12, 2026	41.35	41.35	41.35	41.35	41.35	0.58%	169
Aug 11, 2026	41.18	41.18	41.11	41.11	41.11	-0.25%	2,460
Aug 10, 2026	41.21	41.21	41.21	41.21	41.21	0.51%	21
Aug 7, 2026	40.56	41.00	40.56	41.00	41.00	1.32%	1,125
Aug 6, 2026	40.55	40.55	40.47	40.47	40.47	-0.71%	1,165
Aug 5, 2026	40.75	40.76	40.75	40.76	40.76	-0.08%	294
Aug 4, 2026	40.79	40.79	40.79	40.79	40.79	1.19%	19
Aug 3, 2026	40.19	40.37	40.19	40.31	40.31	0.70%	2,627
Jul 31, 2026	40.03	40.03	40.03	40.03	40.03	-0.08%	102
Jul 30, 2026	40.29	40.29	39.80	40.07	40.06	-0.92%	4,080
Jul 29, 2026	40.62	40.70	40.41	40.44	40.44	-0.10%	24,415
Jul 28, 2026	40.34	40.48	40.34	40.48	40.48	1.65%	4,856
Jul 27, 2026	39.85	39.85	39.82	39.82	39.82	0.44%	103,529
Jul 24, 2026	39.65	39.65	39.65	39.65	39.65	1.16%	10
Jul 23, 2026	39.20	39.20	39.20	39.20	39.19	-0.78%	14
Jul 22, 2026	39.50	39.50	39.50	39.50	39.50	-0.29%	136
Jul 21, 2026	39.62	39.62	39.62	39.62	39.62	0.85%	10
Jul 20, 2026	39.28	39.28	39.28	39.28	39.28	-0.54%	12
Jul 17, 2026	39.51	39.51	39.50	39.50	39.50	-0.45%	206
Jul 16, 2026	39.67	39.67	39.67	39.67	39.67	1.06%	60
Jul 15, 2026	39.26	39.26	39.26	39.26	39.26	0.35%	342
Jul 14, 2026	39.13	39.13	39.13	39.13	39.12	-0.49%	11
Jul 13, 2026	39.46	39.46	39.32	39.32	39.32	0.41%	1,520
Jul 10, 2026	39.16	39.19	39.16	39.16	39.16	0.40%	219
Jul 9, 2026	38.99	39.00	38.96	39.00	39.00	0.68%	17,203
Jul 8, 2026	38.73	38.74	38.73	38.74	38.74	-0.82%	140
Jul 7, 2026	39.04	39.06	39.04	39.06	39.06	-0.21%	207
Jul 6, 2026	39.08	39.14	39.08	39.14	39.14	-	220
Jul 2, 2026	38.97	39.14	38.87	39.14	39.14	1.06%	1,150
Jul 1, 2026	38.97	38.97	38.73	38.73	38.73	0.10%	1,867
Jun 30, 2026	38.72	38.72	38.63	38.69	38.69	-0.23%	90,873
Jun 29, 2026	38.73	38.78	38.73	38.78	38.78	-0.40%	402
Jun 26, 2026	38.93	38.93	38.93	38.93	38.93	0.78%	108
Jun 25, 2026	38.66	38.66	38.63	38.63	38.63	0.59%	207
Jun 24, 2026	38.42	38.42	38.41	38.41	38.41	0.52%	109
Jun 23, 2026	38.21	38.21	38.21	38.21	38.21	-0.40%	8