ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	34.72	34.93	34.62	34.90	34.90	0.61%	68,463
Jul 21, 2025	34.68	34.80	34.61	34.69	34.69	0.51%	29,223
Jul 18, 2025	34.61	34.74	34.48	34.52	34.52	0.33%	10,402
Jul 17, 2025	34.18	34.45	34.10	34.40	34.40	2.12%	19,802
Jul 16, 2025	33.71	33.73	33.59	33.69	33.69	0.08%	17,799
Jul 15, 2025	33.64	33.74	33.43	33.66	33.66	1.06%	31,511
Jul 14, 2025	33.19	33.44	33.00	33.31	33.31	2.42%	96,467
Jul 11, 2025	32.50	32.64	32.50	32.52	32.52	0.13%	5,260
Jul 10, 2025	32.39	32.48	32.25	32.48	32.48	0.97%	34,524
Jul 9, 2025	32.27	32.27	32.05	32.16	32.16	0.38%	6,522
Jul 8, 2025	31.98	32.17	31.98	32.04	32.04	0.88%	4,916
Jul 7, 2025	31.71	31.81	31.70	31.76	31.76	-0.22%	20,292
Jul 3, 2025	31.87	31.87	31.61	31.83	31.83	0.51%	228,117
Jul 2, 2025	31.54	31.67	31.45	31.67	31.67	-0.02%	19,211
Jul 1, 2025	31.56	31.76	31.56	31.68	31.68	0.11%	3,679
Jun 30, 2025	31.44	31.64	31.37	31.64	31.64	1.05%	8,452
Jun 27, 2025	31.24	31.33	31.20	31.31	31.31	0.16%	7,311
Jun 26, 2025	31.14	31.37	31.14	31.26	31.26	0.37%	23,568
Jun 25, 2025	31.12	31.17	31.06	31.14	31.14	-0.02%	3,757
Jun 24, 2025	30.92	31.18	30.80	31.15	31.15	2.94%	9,560
Jun 23, 2025	30.16	30.28	30.15	30.26	30.26	1.42%	8,012
Jun 20, 2025	30.16	30.16	29.82	29.84	29.84	-2.02%	18,129
Jun 18, 2025	30.46	30.56	30.40	30.45	30.45	-0.12%	2,434
Jun 17, 2025	30.69	30.69	30.45	30.49	30.49	-2.62%	3,628
Jun 16, 2025	31.18	31.38	31.18	31.31	31.31	0.28%	35,310
Jun 13, 2025	31.26	31.31	30.87	31.22	30.64	-2.02%	12,081
Jun 12, 2025	31.91	31.92	31.78	31.86	31.28	1.47%	24,558
Jun 11, 2025	31.37	31.44	31.37	31.40	30.82	0.51%	20,805
Jun 10, 2025	31.15	31.31	31.07	31.24	30.67	1.59%	40,679
Jun 9, 2025	30.66	30.79	30.55	30.75	30.19	2.03%	25,194
Jun 6, 2025	29.99	30.14	29.86	30.14	29.58	0.63%	8,680
Jun 5, 2025	30.05	30.10	29.88	29.95	29.40	0.11%	7,578
Jun 4, 2025	29.73	29.94	29.69	29.92	29.37	2.25%	22,343
Jun 3, 2025	29.30	29.31	29.19	29.26	28.72	0.89%	12,206
Jun 2, 2025	28.90	29.01	28.85	29.00	28.47	0.47%	4,999
May 30, 2025	28.98	28.98	28.74	28.86	28.33	-1.19%	10,521
May 29, 2025	29.32	29.50	29.13	29.21	28.67	1.74%	17,681
May 28, 2025	28.74	28.79	28.68	28.71	28.18	-0.79%	8,220
May 27, 2025	28.93	29.03	28.86	28.94	28.41	-0.11%	7,701
May 23, 2025	28.75	29.06	28.75	28.97	28.44	0.45%	3,210
May 22, 2025	28.92	29.04	28.84	28.84	28.31	-0.71%	9,704
May 21, 2025	29.10	29.28	29.05	29.05	28.51	0.53%	7,045
May 20, 2025	28.90	28.92	28.70	28.89	28.36	1.85%	33,564
May 19, 2025	28.01	28.37	28.01	28.37	27.85	1.44%	31,466
May 16, 2025	27.92	28.04	27.91	27.97	27.45	0.84%	4,560
May 15, 2025	27.83	27.83	27.58	27.73	27.22	-1.35%	2,925
May 14, 2025	28.21	28.22	28.09	28.11	27.59	0.04%	22,292
May 13, 2025	28.07	28.17	27.96	28.10	27.58	0.21%	3,220
May 12, 2025	28.25	28.36	27.88	28.04	27.53	1.70%	13,737
May 9, 2025	27.82	27.95	27.57	27.57	27.06	-0.47%	5,227