ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	30.84	31.19	30.78	31.03	31.03	-2.19%	28,476
Feb 27, 2026	31.58	31.77	31.54	31.73	31.73	-0.30%	7,401
Feb 26, 2026	32.16	32.16	31.56	31.82	31.82	-0.96%	27,787
Feb 25, 2026	32.15	32.15	31.96	32.13	32.13	1.61%	24,466
Feb 24, 2026	31.54	31.80	31.52	31.62	31.62	1.15%	34,300
Feb 23, 2026	31.50	31.76	31.20	31.26	31.26	-0.95%	19,954
Feb 20, 2026	31.01	31.58	31.01	31.56	31.56	1.41%	26,501
Feb 19, 2026	30.87	31.12	30.82	31.12	31.12	-0.06%	25,443
Feb 18, 2026	30.94	31.19	30.84	31.14	31.14	0.94%	27,658
Feb 17, 2026	30.86	30.95	30.59	30.85	30.85	-0.62%	11,051
Feb 13, 2026	30.76	31.04	30.54	31.04	31.04	0.88%	49,956
Feb 12, 2026	31.32	31.32	30.75	30.77	30.77	-1.09%	29,885
Feb 11, 2026	30.80	31.11	30.77	31.11	31.11	1.73%	59,271
Feb 10, 2026	30.61	30.68	30.57	30.58	30.58	-0.03%	21,505
Feb 9, 2026	30.27	30.64	30.27	30.59	30.59	0.63%	4,828
Feb 6, 2026	30.10	30.49	30.10	30.40	30.40	3.16%	66,075
Feb 5, 2026	29.48	29.67	29.45	29.47	29.47	-0.61%	6,035
Feb 4, 2026	30.17	30.17	29.53	29.65	29.65	-1.06%	12,949
Feb 3, 2026	30.07	30.12	29.75	29.97	29.97	0.74%	147,518
Feb 2, 2026	29.52	29.85	29.52	29.75	29.75	0.13%	15,477
Jan 30, 2026	30.02	30.09	29.58	29.71	29.71	-2.01%	24,621
Jan 29, 2026	30.10	30.34	29.90	30.32	30.32	0.13%	63,090
Jan 28, 2026	30.39	30.39	30.11	30.28	30.28	0.40%	20,160
Jan 27, 2026	29.92	30.21	29.92	30.16	30.16	2.31%	13,018
Jan 26, 2026	29.37	29.62	29.37	29.48	29.48	0.61%	496,266
Jan 23, 2026	29.09	29.38	29.06	29.30	29.30	0.45%	11,648
Jan 22, 2026	29.13	29.24	29.05	29.17	29.17	1.21%	27,006
Jan 21, 2026	28.74	28.97	28.73	28.82	28.82	1.43%	8,574
Jan 20, 2026	28.38	28.59	28.38	28.42	28.42	-0.75%	11,609
Jan 16, 2026	28.70	28.70	28.57	28.63	28.63	-0.24%	13,002
Jan 15, 2026	28.76	28.88	28.66	28.70	28.70	0.24%	15,786
Jan 14, 2026	28.52	28.63	28.46	28.63	28.63	0.42%	7,606
Jan 13, 2026	28.55	28.56	28.38	28.51	28.51	-0.80%	9,739
Jan 12, 2026	28.36	28.75	28.35	28.74	28.74	1.27%	943,128
Jan 9, 2026	28.34	28.41	28.25	28.38	28.38	0.35%	9,094
Jan 8, 2026	28.18	28.28	28.12	28.28	28.28	-0.32%	8,367
Jan 7, 2026	28.38	28.39	28.31	28.37	28.37	-0.21%	6,028
Jan 6, 2026	28.56	28.61	28.43	28.43	28.43	0.39%	287,902
Jan 5, 2026	28.07	28.32	28.07	28.32	28.32	1.25%	3,876
Jan 2, 2026	27.90	27.97	27.88	27.97	27.97	2.34%	8,545
Dec 31, 2025	27.33	27.35	27.31	27.33	27.33	-0.36%	2,176
Dec 30, 2025	27.53	27.54	27.43	27.43	27.43	-0.15%	12,165
Dec 29, 2025	27.36	27.47	27.34	27.47	27.47	-0.11%	2,531
Dec 26, 2025	27.33	27.50	27.33	27.50	27.50	0.97%	3,986
Dec 24, 2025	27.26	27.28	27.20	27.24	27.24	-	2,234
Dec 23, 2025	26.95	27.23	26.95	27.23	27.23	0.83%	6,292
Dec 22, 2025	26.96	27.04	26.96	27.01	27.01	0.33%	10,949
Dec 19, 2025	26.93	26.95	26.86	26.92	26.92	0.98%	9,133
Dec 18, 2025	26.67	26.84	26.66	26.66	26.66	-0.49%	4,305
Dec 17, 2025	27.15	27.15	26.79	26.79	26.31	-0.59%	5,098