ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	39.41	39.56	39.02	39.13	39.13	-0.05%	77,414
Sep 16, 2025	39.10	39.15	38.87	39.15	39.15	-0.51%	42,036
Sep 15, 2025	39.44	39.44	39.22	39.35	39.35	-0.20%	40,964
Sep 12, 2025	39.43	39.55	39.34	39.43	39.43	0.19%	34,097
Sep 11, 2025	39.10	39.40	39.10	39.36	39.36	2.07%	86,494
Sep 10, 2025	38.77	38.78	38.51	38.56	38.56	-0.49%	47,950
Sep 9, 2025	38.77	38.80	38.60	38.75	38.75	0.05%	170,102
Sep 8, 2025	38.59	38.75	38.51	38.73	38.73	1.55%	100,897
Sep 5, 2025	38.12	38.25	37.97	38.14	38.14	3.00%	45,375
Sep 4, 2025	37.00	37.08	36.80	37.03	37.03	-2.68%	142,592
Sep 3, 2025	37.90	38.08	37.85	38.05	38.05	0.82%	82,726
Sep 2, 2025	37.38	37.74	37.29	37.74	37.74	-0.34%	204,788
Aug 29, 2025	37.87	38.05	37.80	37.87	37.87	1.01%	66,543
Aug 28, 2025	37.38	37.56	37.29	37.49	37.49	-0.21%	78,125
Aug 27, 2025	37.70	37.72	37.41	37.57	37.57	-2.94%	65,318
Aug 26, 2025	38.68	38.91	38.60	38.71	38.71	1.47%	95,904
Aug 25, 2025	38.38	38.49	38.15	38.15	38.15	-0.78%	201,686
Aug 22, 2025	37.83	38.49	37.80	38.45	38.45	2.62%	171,249
Aug 21, 2025	37.41	37.57	37.25	37.47	37.47	0.40%	59,340
Aug 20, 2025	37.25	37.32	37.07	37.32	37.32	-0.69%	46,085
Aug 19, 2025	37.87	37.87	37.49	37.58	37.58	-1.13%	62,423
Aug 18, 2025	37.94	38.08	37.79	38.01	38.01	2.10%	76,365
Aug 15, 2025	37.28	37.28	37.11	37.23	37.23	2.76%	54,307
Aug 14, 2025	36.34	36.38	36.13	36.23	36.23	-1.12%	38,384
Aug 13, 2025	36.57	36.74	36.54	36.64	36.64	2.10%	57,313
Aug 12, 2025	35.74	36.00	35.62	35.89	35.89	0.46%	52,893
Aug 11, 2025	35.89	35.89	35.69	35.72	35.72	-0.22%	36,249
Aug 8, 2025	35.82	35.83	35.63	35.80	35.80	0.23%	14,301
Aug 7, 2025	35.90	35.91	35.62	35.72	35.72	-0.46%	38,092
Aug 6, 2025	35.66	35.90	35.65	35.88	35.88	0.76%	68,392
Aug 5, 2025	35.54	35.66	35.50	35.61	35.61	2.15%	41,507
Aug 4, 2025	34.76	34.90	34.56	34.86	34.86	2.17%	79,409
Aug 1, 2025	34.40	34.40	34.00	34.12	34.12	-1.81%	107,894
Jul 31, 2025	35.33	35.33	34.59	34.75	34.75	-1.73%	693,715
Jul 30, 2025	35.48	35.56	35.24	35.36	35.36	-1.17%	50,005
Jul 29, 2025	35.97	36.01	35.76	35.78	35.78	1.26%	58,041
Jul 28, 2025	35.50	35.56	35.21	35.34	35.34	-0.12%	66,512
Jul 25, 2025	35.34	35.40	35.15	35.38	35.38	-0.24%	89,542
Jul 24, 2025	35.40	35.74	35.37	35.47	35.47	1.97%	362,127
Jul 23, 2025	34.62	34.82	34.60	34.78	34.78	-0.34%	48,947
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