ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.85	37.16	36.51	36.51	36.51	-0.45%	14,505
Jun 16, 2026	37.12	37.27	36.64	36.67	36.67	-1.45%	7,840
Jun 15, 2026	37.03	37.21	36.91	37.21	37.21	3.64%	10,880
Jun 12, 2026	35.75	36.09	35.75	35.90	35.90	0.01%	9,298
Jun 11, 2026	34.43	35.90	34.43	35.90	35.90	5.17%	6,279
Jun 10, 2026	34.56	35.00	34.14	34.14	34.13	-1.71%	12,801
Jun 9, 2026	35.44	35.45	33.98	34.73	34.73	0.04%	10,156
Jun 8, 2026	34.90	34.96	34.67	34.71	34.71	2.68%	8,210
Jun 5, 2026	34.64	34.64	33.63	33.81	33.81	-7.21%	11,994
Jun 4, 2026	35.93	36.47	35.93	36.44	36.44	-1.26%	5,513
Jun 3, 2026	37.04	37.04	36.80	36.90	36.90	-1.24%	6,630
Jun 2, 2026	37.05	37.45	37.05	37.36	37.36	1.28%	16,335
Jun 1, 2026	36.47	37.17	36.47	36.89	36.89	1.49%	10,709
May 29, 2026	36.16	36.37	35.99	36.35	36.35	0.11%	22,410
May 28, 2026	35.62	36.33	35.61	36.31	36.31	0.52%	9,235
May 27, 2026	36.18	36.18	35.96	36.12	36.12	0.70%	18,509
May 26, 2026	35.81	35.87	35.62	35.87	35.87	4.65%	6,082
May 22, 2026	34.28	34.53	34.24	34.28	34.28	0.31%	6,903
May 21, 2026	33.58	34.25	33.58	34.17	34.17	1.55%	39,925
May 20, 2026	33.05	33.67	33.05	33.65	33.65	2.11%	6,509
May 19, 2026	32.74	33.21	32.59	32.95	32.95	-1.52%	8,428
May 18, 2026	33.73	33.73	33.18	33.46	33.46	-0.15%	16,233
May 15, 2026	33.47	33.62	33.34	33.51	33.51	-3.03%	6,414
May 14, 2026	34.38	34.64	34.38	34.56	34.56	-0.28%	4,877
May 13, 2026	34.33	34.77	34.33	34.65	34.65	2.07%	5,505
May 12, 2026	34.30	34.30	33.47	33.95	33.95	-3.06%	9,713
May 11, 2026	35.01	35.12	34.97	35.02	35.02	0.56%	11,616
May 8, 2026	34.66	34.86	34.65	34.83	34.83	2.50%	4,079
May 7, 2026	34.48	34.48	33.98	33.98	33.98	-1.51%	5,827
May 6, 2026	34.19	34.50	33.99	34.50	34.50	3.63%	16,231
May 5, 2026	32.95	33.37	32.95	33.29	33.29	2.41%	472,365
May 4, 2026	32.55	32.55	32.45	32.51	32.51	-0.28%	6,279
May 1, 2026	32.48	32.82	32.48	32.60	32.60	0.07%	4,357
Apr 30, 2026	32.08	32.59	32.08	32.57	32.57	2.35%	29,542
Apr 29, 2026	31.99	31.99	31.80	31.83	31.82	-0.52%	11,134
Apr 28, 2026	31.93	32.02	31.91	31.99	31.99	-0.79%	6,366
Apr 27, 2026	32.32	32.37	32.16	32.25	32.25	0.05%	6,571
Apr 24, 2026	32.13	32.46	32.06	32.23	32.23	1.67%	22,307
Apr 23, 2026	31.90	31.97	31.58	31.70	31.70	-1.48%	5,300
Apr 22, 2026	32.06	32.18	32.05	32.18	32.18	1.68%	5,874
Apr 21, 2026	32.21	32.21	31.65	31.65	31.65	-1.18%	29,572
Apr 20, 2026	31.99	32.15	31.90	32.02	32.02	-0.52%	23,441
Apr 17, 2026	32.15	32.49	32.14	32.19	32.19	1.85%	12,408
Apr 16, 2026	31.64	31.70	31.48	31.61	31.61	0.44%	41,971
Apr 15, 2026	31.38	31.52	31.33	31.47	31.47	-0.04%	14,860
Apr 14, 2026	31.22	31.48	31.22	31.48	31.48	2.19%	14,401
Apr 13, 2026	30.32	30.81	30.32	30.80	30.80	1.03%	107,705
Apr 10, 2026	30.56	30.60	30.41	30.49	30.49	0.25%	10,285
Apr 9, 2026	30.10	30.49	30.07	30.42	30.42	-0.60%	77,053
Apr 8, 2026	30.65	30.65	30.31	30.60	30.60	5.63%	16,081