ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.82	21.02	20.82	20.95	20.95	0.51%	7,454
Dec 19, 2024	20.96	20.96	20.84	20.84	20.84	0.28%	10,400
Dec 18, 2024	21.22	21.25	20.77	20.79	20.79	-2.87%	9,765
Dec 17, 2024	21.32	21.44	21.30	21.40	21.24	-0.29%	32,605
Dec 16, 2024	21.47	21.52	21.45	21.46	21.30	-0.13%	11,656
Dec 13, 2024	21.54	21.54	21.48	21.49	21.33	-0.06%	4,168
Dec 12, 2024	21.50	21.56	21.48	21.50	21.34	-0.41%	4,646
Dec 11, 2024	21.55	21.62	21.51	21.59	21.43	0.39%	11,921
Dec 10, 2024	21.62	21.62	21.48	21.51	21.35	-1.48%	15,286
Dec 9, 2024	21.86	21.99	21.82	21.83	21.67	2.06%	10,347
Dec 6, 2024	21.40	21.43	21.35	21.39	21.23	0.04%	3,971
Dec 5, 2024	21.39	21.43	21.36	21.38	21.22	0.38%	7,831
Dec 4, 2024	21.30	21.32	21.25	21.30	21.14	0.24%	5,576
Dec 3, 2024	21.15	21.28	21.06	21.25	21.09	0.28%	4,916
Dec 2, 2024	21.20	21.23	21.12	21.19	21.03	-	11,676
Nov 29, 2024	21.00	21.19	21.00	21.19	21.03	0.04%	5,628
Nov 27, 2024	21.26	21.29	21.13	21.18	21.02	-0.04%	5,078
Nov 26, 2024	21.27	21.27	21.17	21.19	21.03	-0.87%	41,351
Nov 25, 2024	21.38	21.41	21.29	21.38	21.22	0.28%	4,930
Nov 22, 2024	21.30	21.32	21.27	21.32	21.16	0.08%	10,439
Nov 21, 2024	21.24	21.30	21.24	21.30	21.14	-0.10%	4,180
Nov 20, 2024	21.26	21.32	21.22	21.32	21.16	0.19%	7,370
Nov 19, 2024	21.32	21.43	21.28	21.28	21.12	-0.63%	30,825
Nov 18, 2024	21.31	21.43	21.31	21.42	21.25	1.11%	6,662
Nov 15, 2024	21.24	21.24	21.16	21.18	21.02	-	6,458
Nov 14, 2024	21.27	21.27	21.16	21.18	21.02	-0.74%	7,277
Nov 13, 2024	21.34	21.35	21.30	21.34	21.18	-0.42%	12,760
Nov 12, 2024	21.52	21.56	21.36	21.43	21.27	-1.82%	12,341
Nov 11, 2024	21.87	21.87	21.81	21.83	21.66	-0.59%	4,021
Nov 8, 2024	22.09	22.09	21.90	21.96	21.79	-2.72%	7,676
Nov 7, 2024	22.21	22.57	22.21	22.57	22.40	2.99%	2,090,502
Nov 6, 2024	21.84	21.91	21.82	21.91	21.75	-1.06%	1,623
Nov 5, 2024	22.14	22.17	22.14	22.15	21.98	1.23%	2,999
Nov 4, 2024	21.91	21.92	21.88	21.88	21.72	0.52%	1,877
Nov 1, 2024	21.86	21.86	21.77	21.77	21.60	0.23%	34,561
Oct 31, 2024	21.79	21.79	21.64	21.72	21.55	-0.71%	3,691
Oct 30, 2024	21.86	21.89	21.86	21.87	21.71	-0.83%	1,065
Oct 29, 2024	22.05	22.10	22.05	22.06	21.89	-0.42%	11,163
Oct 28, 2024	22.03	22.16	22.03	22.15	21.98	0.68%	2,503
Oct 25, 2024	22.15	22.15	22.00	22.00	21.84	-0.09%	2,190
Oct 24, 2024	21.98	22.02	21.95	22.02	21.86	-0.17%	2,524
Oct 23, 2024	22.11	22.13	22.02	22.06	21.89	-0.55%	110,810
Oct 22, 2024	22.16	22.20	22.12	22.18	22.01	-0.18%	12,258
Oct 21, 2024	22.32	22.32	22.17	22.22	22.05	-1.11%	7,900
Oct 18, 2024	22.55	22.55	22.46	22.47	22.30	1.05%	1,978
Oct 17, 2024	22.23	22.26	22.19	22.24	22.07	-0.49%	3,467
Oct 16, 2024	22.39	22.39	22.32	22.35	22.18	0.84%	1,008
Oct 15, 2024	22.45	22.45	22.16	22.16	21.99	-1.97%	1,494
Oct 14, 2024	22.54	22.65	22.54	22.61	22.44	-0.19%	1,339
Oct 11, 2024	22.57	22.68	22.57	22.65	22.48	0.46%	5,878
Oct 10, 2024	22.48	22.57	22.39	22.55	22.38	0.25%	1,777
Oct 9, 2024	22.30	22.52	22.30	22.49	22.32	-0.27%	7,835
Oct 8, 2024	22.58	22.58	22.42	22.55	22.38	-2.44%	3,585
Oct 7, 2024	23.06	23.13	22.97	23.12	22.94	0.78%	5,262
Oct 4, 2024	22.91	22.94	22.80	22.94	22.76	0.72%	3,442
Oct 3, 2024	22.65	22.83	22.63	22.77	22.60	-1.24%	6,128
Oct 2, 2024	23.07	23.07	22.90	23.06	22.88	1.79%	10,668
Oct 1, 2024	22.54	22.66	22.45	22.65	22.48	0.45%	4,818
Sep 30, 2024	22.72	22.73	22.51	22.55	22.38	-1.76%	4,730
Sep 27, 2024	22.99	23.03	22.95	22.95	22.78	-0.17%	1,468
Sep 26, 2024	22.98	23.06	22.90	22.99	22.82	3.45%	12,981
Sep 25, 2024	22.25	22.35	22.22	22.22	22.06	-0.88%	33,386
Sep 24, 2024	22.20	22.46	22.20	22.42	22.25	3.18%	7,695
Sep 23, 2024	21.66	21.74	21.66	21.73	21.57	0.95%	43,386
Sep 20, 2024	21.50	21.55	21.46	21.53	21.36	0.07%	48,145
Sep 19, 2024	21.38	21.54	21.38	21.51	21.35	1.82%	7,233
Sep 18, 2024	21.14	21.35	21.13	21.13	20.97	-0.29%	2,164
Sep 17, 2024	21.25	21.28	21.17	21.19	21.03	0.18%	3,726
Sep 16, 2024	21.12	21.15	21.12	21.15	20.99	0.21%	700
Sep 13, 2024	21.13	21.13	21.09	21.11	20.95	0.43%	125,638
Sep 12, 2024	20.90	21.02	20.89	21.02	20.86	0.71%	6,594
Sep 11, 2024	20.74	20.87	20.58	20.87	20.71	0.55%	8,690
Sep 10, 2024	20.73	20.76	20.63	20.75	20.60	-0.03%	5,679
Sep 9, 2024	20.78	20.81	20.76	20.76	20.60	0.63%	8,931
Sep 6, 2024	20.83	20.83	20.63	20.63	20.48	-1.63%	5,802
Sep 5, 2024	21.03	21.03	20.95	20.97	20.81	0.10%	3,566
Sep 4, 2024	21.01	21.03	20.92	20.95	20.79	-0.12%	7,914
Sep 3, 2024	21.01	21.07	20.95	20.98	20.82	-1.56%	5,214
Aug 30, 2024	21.27	21.32	21.26	21.31	21.15	0.38%	2,872
Aug 29, 2024	21.17	21.36	21.17	21.23	21.07	-	31,662
Aug 28, 2024	21.30	21.33	21.17	21.23	21.07	-0.75%	4,144
Aug 27, 2024	21.34	21.41	21.34	21.39	21.23	0.19%	4,830
Aug 26, 2024	21.43	21.43	21.34	21.35	21.19	-0.51%	1,792
Aug 23, 2024	21.42	21.47	21.41	21.46	21.30	1.64%	3,820
Aug 22, 2024	21.30	21.30	21.11	21.11	20.95	-1.00%	15,766
Aug 21, 2024	21.31	21.34	21.31	21.33	21.17	0.36%	1,511
Aug 20, 2024	21.31	21.31	21.21	21.25	21.09	-0.73%	9,016
Aug 19, 2024	21.27	21.41	21.27	21.41	21.25	1.00%	3,357
Aug 16, 2024	21.14	21.22	21.14	21.20	21.04	1.13%	2,908
Aug 15, 2024	20.86	21.00	20.86	20.96	20.80	1.08%	6,521
Aug 14, 2024	20.69	20.74	20.69	20.74	20.58	-0.40%	3,931
Aug 13, 2024	20.66	20.82	20.66	20.82	20.66	0.82%	5,046
Aug 12, 2024	20.64	20.71	20.64	20.65	20.50	0.26%	9,507
Aug 9, 2024	20.54	20.60	20.54	20.60	20.44	0.57%	1,849
Aug 8, 2024	20.40	20.49	20.40	20.48	20.33	1.85%	6,229
Aug 7, 2024	20.34	20.36	20.11	20.11	19.96	0.80%	7,102
Aug 6, 2024	19.82	20.02	19.80	19.95	19.80	0.42%	11,199
Aug 5, 2024	19.56	19.92	19.55	19.87	19.72	-2.67%	6,978
Aug 2, 2024	20.34	20.42	20.31	20.41	20.26	-1.27%	15,856
Aug 1, 2024	20.93	20.93	20.67	20.67	20.52	-1.61%	1,123