ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	26.96	26.96	26.85	26.95	26.46	-0.74%	6,537
Dec 15, 2025	27.35	27.35	27.15	27.15	26.66	0.18%	4,984
Dec 12, 2025	27.47	27.47	27.10	27.10	26.61	-1.20%	6,102
Dec 11, 2025	27.37	27.50	27.37	27.43	26.93	-0.41%	4,299
Dec 10, 2025	27.30	27.58	27.28	27.54	27.04	1.03%	8,459
Dec 9, 2025	27.21	27.30	27.21	27.26	26.77	-0.04%	7,665
Dec 8, 2025	27.44	27.45	27.26	27.27	26.78	-0.84%	4,572
Dec 5, 2025	27.52	27.60	27.43	27.50	27.00	0.98%	7,260
Dec 4, 2025	27.25	27.26	27.22	27.23	26.74	0.19%	3,139
Dec 3, 2025	27.10	27.26	27.10	27.18	26.69	-0.11%	3,268
Dec 2, 2025	27.21	27.21	27.12	27.21	26.72	0.32%	4,439
Dec 1, 2025	27.12	27.23	27.12	27.12	26.63	-0.21%	6,705
Nov 28, 2025	27.12	27.22	27.12	27.18	26.69	0.33%	8,181
Nov 26, 2025	27.07	27.12	27.07	27.09	26.60	0.92%	8,283
Nov 25, 2025	26.68	26.87	26.68	26.84	26.36	0.18%	3,495
Nov 24, 2025	26.60	26.79	26.59	26.79	26.31	1.00%	3,764
Nov 21, 2025	26.34	26.62	26.27	26.53	26.05	0.06%	6,785
Nov 20, 2025	27.16	27.16	26.51	26.51	26.03	-1.61%	7,973
Nov 19, 2025	26.90	26.95	26.86	26.95	26.46	-0.27%	3,702
Nov 18, 2025	26.97	27.09	26.85	27.02	26.53	-0.55%	3,768
Nov 17, 2025	27.39	27.44	27.09	27.17	26.68	-1.27%	8,269
Nov 14, 2025	27.33	27.65	27.33	27.52	27.02	-0.02%	5,227
Nov 13, 2025	27.73	27.73	27.50	27.53	27.03	-1.40%	2,910
Nov 12, 2025	27.91	27.93	27.81	27.92	27.42	-	5,256
Nov 11, 2025	27.87	27.95	27.87	27.92	27.42	0.15%	5,581
Nov 10, 2025	27.70	27.90	27.69	27.88	27.37	2.00%	4,121
Nov 7, 2025	27.14	27.33	27.07	27.33	26.84	-0.60%	4,042
Nov 6, 2025	27.59	27.59	27.46	27.50	27.00	-1.31%	2,548
Nov 5, 2025	27.62	27.86	27.56	27.86	27.36	1.49%	7,550