ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.89	39.89	39.89	39.89	39.89	0.70%	16
Oct 1, 2026	39.22	39.62	39.19	39.62	39.61	0.89%	4,255
Sep 30, 2026	39.26	39.26	39.26	39.26	39.26	-0.36%	15
Sep 29, 2026	39.32	39.40	39.30	39.40	39.40	-0.43%	237
Sep 28, 2026	39.57	39.57	39.57	39.57	39.57	-0.89%	122
Sep 25, 2026	39.93	39.93	39.93	39.93	39.93	0.49%	16
Sep 24, 2026	39.74	39.74	39.74	39.74	39.74	-0.49%	18
Sep 23, 2026	40.15	40.15	39.93	39.93	39.93	-1.19%	514
Sep 22, 2026	40.41	40.41	40.41	40.41	40.41	-0.35%	13
Sep 21, 2026	40.55	40.55	40.55	40.55	40.55	-0.95%	21
Sep 18, 2026	40.94	40.94	40.94	40.94	40.94	-1.01%	18
Sep 17, 2026	41.36	41.36	41.36	41.36	41.36	0.48%	12
Sep 16, 2026	41.16	41.16	41.16	41.16	41.16	-0.71%	56
Sep 15, 2026	41.39	41.45	41.39	41.45	41.45	0.18%	434
Sep 14, 2026	41.38	41.38	41.38	41.38	41.38	-0.24%	63
Sep 11, 2026	41.48	41.48	41.48	41.48	41.48	0.78%	17
Sep 10, 2026	41.16	41.16	41.16	41.16	41.16	-0.96%	15
Sep 9, 2026	41.73	41.73	41.56	41.56	41.56	-0.34%	534
Sep 8, 2026	41.70	41.70	41.70	41.70	41.70	-0.73%	19
Sep 4, 2026	42.01	42.01	42.01	42.01	42.00	-0.44%	55
Sep 3, 2026	42.19	42.19	42.19	42.19	42.19	0.25%	20
Sep 2, 2026	42.08	42.08	42.08	42.08	42.08	0.97%	137
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