ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.11	32.19	31.73	31.73	31.73	-3.11%	10,406
Mar 25, 2026	32.92	33.05	32.74	32.75	32.75	1.36%	15,939
Mar 24, 2026	32.12	32.43	32.12	32.31	32.31	-0.06%	10,367
Mar 23, 2026	32.21	32.45	32.00	32.33	32.33	0.22%	62,129
Mar 20, 2026	32.54	32.54	32.15	32.26	32.26	-2.72%	30,936
Mar 19, 2026	32.99	33.29	32.88	33.16	33.16	-0.69%	44,725
Mar 18, 2026	33.83	33.97	33.38	33.39	33.39	-1.45%	39,821
Mar 17, 2026	33.99	33.99	33.74	33.88	33.88	-0.12%	6,820
Mar 16, 2026	34.02	34.06	33.87	33.92	33.92	0.21%	5,951
Mar 13, 2026	34.20	34.26	33.78	33.85	33.85	-0.86%	21,515
Mar 12, 2026	34.32	34.32	34.05	34.14	34.14	-0.80%	21,603
Mar 11, 2026	34.52	34.52	34.28	34.42	34.42	0.08%	6,842
Mar 10, 2026	34.42	34.72	34.39	34.39	34.39	0.53%	7,761
Mar 9, 2026	33.82	34.39	33.75	34.21	34.21	1.33%	67,151
Mar 6, 2026	33.82	33.92	33.60	33.76	33.76	0.66%	25,521
Mar 5, 2026	33.75	33.86	33.50	33.54	33.54	-1.32%	18,911
Mar 4, 2026	33.72	34.10	33.65	33.99	33.99	0.74%	125,636
Mar 3, 2026	33.75	33.86	33.32	33.74	33.74	-4.93%	33,664
Mar 2, 2026	34.93	35.62	34.85	35.49	35.49	-1.17%	35,354
Feb 27, 2026	35.87	36.00	35.82	35.91	35.91	0.34%	21,643
Feb 26, 2026	35.84	35.84	35.62	35.79	35.79	-2.19%	18,292
Feb 25, 2026	36.58	36.59	36.38	36.59	36.59	0.44%	7,375
Feb 24, 2026	36.19	36.48	36.19	36.43	36.43	0.19%	3,975
Feb 23, 2026	36.58	36.70	36.34	36.36	36.36	-0.52%	16,640
Feb 20, 2026	36.18	36.55	36.16	36.55	36.55	0.72%	13,617
Feb 19, 2026	36.20	36.38	36.15	36.29	36.29	0.14%	15,372
Feb 18, 2026	36.23	36.41	36.23	36.24	36.24	0.08%	8,036
Feb 17, 2026	36.01	36.29	35.91	36.21	36.21	0.50%	15,088
Feb 13, 2026	36.04	36.14	35.89	36.03	36.03	0.50%	19,406
Feb 12, 2026	36.28	36.28	35.75	35.85	35.85	-0.99%	20,666
Feb 11, 2026	36.07	36.29	36.02	36.21	36.21	0.72%	17,616
Feb 10, 2026	35.90	36.01	35.78	35.95	35.95	0.50%	11,599
Feb 9, 2026	35.50	35.80	35.43	35.77	35.77	1.27%	30,100
Feb 6, 2026	34.89	35.34	34.89	35.32	35.32	2.76%	32,213
Feb 5, 2026	34.56	34.68	34.37	34.37	34.37	-0.42%	21,967
Feb 4, 2026	34.93	34.93	34.37	34.51	34.51	-0.36%	13,180
Feb 3, 2026	34.68	34.81	34.43	34.64	34.64	0.64%	11,430
Feb 2, 2026	34.42	34.52	34.37	34.42	34.42	-2.24%	7,254
Jan 30, 2026	35.49	35.55	35.05	35.21	35.21	-1.40%	18,392
Jan 29, 2026	35.91	36.00	35.33	35.71	35.71	0.45%	14,267
Jan 28, 2026	35.73	35.78	35.50	35.55	35.55	-0.56%	48,052
Jan 27, 2026	35.64	35.77	35.64	35.75	35.75	0.57%	8,829
Jan 26, 2026	35.39	35.64	35.39	35.55	35.55	-0.26%	6,603
Jan 23, 2026	35.57	35.68	35.51	35.64	35.64	0.20%	90,780
Jan 22, 2026	35.57	35.79	35.48	35.57	35.57	0.34%	63,159
Jan 21, 2026	35.29	35.52	35.22	35.45	35.45	1.97%	19,855
Jan 20, 2026	34.75	34.86	34.75	34.77	34.77	-0.19%	8,320
Jan 16, 2026	34.93	34.93	34.70	34.83	34.83	-0.68%	8,431
Jan 15, 2026	34.98	35.14	34.86	35.07	35.07	0.31%	17,329
Jan 14, 2026	34.84	34.96	34.75	34.96	34.96	0.50%	19,906