ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	38.44	38.44	38.36	38.36	38.36	0.35%	232
Jun 18, 2026	38.23	38.23	38.22	38.23	38.23	0.28%	6,335
Jun 17, 2026	38.12	38.12	38.12	38.12	38.12	-1.21%	30
Jun 16, 2026	38.88	38.88	38.59	38.59	38.59	-0.37%	75,038
Jun 15, 2026	38.98	38.98	38.73	38.73	38.73	-1.12%	10,035
Jun 12, 2026	39.26	39.26	39.17	39.17	39.17	0.67%	104
Jun 11, 2026	38.91	38.91	38.91	38.91	38.91	1.36%	110
Jun 10, 2026	38.39	38.39	38.39	38.39	38.39	-0.83%	12
Jun 9, 2026	38.71	38.71	38.71	38.71	38.71	1.30%	17
Jun 8, 2026	38.25	38.25	38.21	38.21	38.21	0.41%	13,204
Jun 5, 2026	38.06	38.06	38.06	38.06	38.06	-1.22%	29
Jun 4, 2026	38.53	38.53	38.53	38.53	38.53	0.83%	5
Jun 3, 2026	38.21	38.21	38.21	38.21	38.21	0.16%	6
Jun 2, 2026	38.10	38.18	38.10	38.15	38.15	0.41%	3,304
Jun 1, 2026	37.78	38.00	37.78	38.00	38.00	1.29%	45,325
May 29, 2026	37.50	37.51	37.50	37.51	37.51	-0.72%	803
May 28, 2026	37.78	37.78	37.78	37.78	37.78	-1.39%	29
May 27, 2026	38.32	38.32	38.32	38.32	38.32	0.27%	10
May 26, 2026	38.15	38.21	38.15	38.21	38.21	0.80%	2,707
May 22, 2026	37.93	37.93	37.91	37.91	37.91	0.64%	206
May 21, 2026	37.68	37.68	37.67	37.67	37.67	0.04%	722
May 20, 2026	37.65	37.65	37.65	37.65	37.65	1.20%	6
May 19, 2026	37.21	37.21	37.21	37.21	37.21	-1.02%	4
May 18, 2026	37.59	37.59	37.59	37.59	37.59	0.56%	12
May 15, 2026	37.60	37.60	37.38	37.38	37.38	-1.50%	2,866
May 14, 2026	37.95	37.95	37.95	37.95	37.95	-0.49%	10
May 13, 2026	38.08	38.16	38.08	38.13	38.13	-0.15%	2,857
May 12, 2026	38.19	38.19	38.19	38.19	38.19	-0.06%	8
May 11, 2026	38.21	38.21	38.21	38.21	38.21	0.23%	35
May 8, 2026	38.12	38.12	38.12	38.12	38.12	0.68%	4
May 7, 2026	37.87	37.87	37.87	37.87	37.87	-1.07%	8
May 6, 2026	38.28	38.28	38.28	38.28	38.28	0.40%	80
May 5, 2026	38.12	38.12	38.12	38.12	38.12	1.25%	30