ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.23	33.59	33.23	33.58	33.58	-0.41%	5,763
Oct 14, 2026	33.93	33.93	33.69	33.72	33.72	-2.31%	3,854
Oct 13, 2026	34.39	34.57	34.38	34.52	34.52	-0.80%	5,737
Oct 12, 2026	34.97	34.97	34.77	34.80	34.80	-0.94%	4,437
Oct 9, 2026	35.09	35.13	34.99	35.13	35.13	1.01%	5,884
Oct 8, 2026	35.16	35.16	34.72	34.78	34.78	-2.14%	9,688
Oct 7, 2026	35.33	35.63	35.31	35.54	35.54	-1.49%	11,575
Oct 6, 2026	36.55	36.56	35.98	36.08	36.08	-0.71%	15,348
Oct 5, 2026	36.08	36.38	36.08	36.34	36.34	1.44%	15,112
Oct 2, 2026	35.91	35.97	35.77	35.82	35.82	0.97%	11,191
Oct 1, 2026	35.42	35.51	35.25	35.48	35.48	0.27%	6,423
Sep 30, 2026	35.49	35.61	35.27	35.39	35.38	-1.02%	22,832
Sep 29, 2026	35.95	35.95	35.60	35.75	35.75	0.08%	12,146
Sep 28, 2026	35.55	35.82	35.55	35.72	35.72	-1.23%	19,056
Sep 25, 2026	36.02	36.19	35.87	36.17	36.17	1.43%	14,541
Sep 24, 2026	36.02	36.02	35.57	35.66	35.66	-0.62%	10,183
Sep 23, 2026	36.03	36.04	35.78	35.88	35.88	-1.99%	24,446
Sep 22, 2026	36.30	36.62	36.30	36.61	36.61	0.27%	17,954
Sep 21, 2026	36.22	36.56	36.22	36.51	36.51	2.77%	3,328
Sep 18, 2026	35.44	35.52	35.28	35.52	35.52	0.14%	2,060
Sep 17, 2026	35.37	35.56	35.37	35.47	35.47	1.86%	3,582
Sep 16, 2026	35.23	35.29	34.75	34.82	34.82	-0.17%	9,114
Sep 15, 2026	35.03	35.03	34.78	34.88	34.88	-0.54%	6,289
Sep 14, 2026	35.06	35.31	34.95	35.07	35.07	-2.65%	6,549
Sep 11, 2026	36.13	36.23	35.97	36.03	36.03	1.54%	56,402
Sep 10, 2026	35.58	35.69	35.44	35.48	35.48	-2.23%	10,893
Sep 9, 2026	36.22	36.39	36.22	36.29	36.29	-0.28%	8,308
Sep 8, 2026	36.31	36.50	36.28	36.39	36.39	0.42%	15,776
Sep 4, 2026	36.27	36.56	36.09	36.24	36.24	0.74%	200,437
Sep 3, 2026	35.69	35.99	35.61	35.97	35.97	1.09%	9,373
Sep 2, 2026	35.41	35.61	35.41	35.59	35.59	0.21%	8,684
Sep 1, 2026	35.78	35.90	35.40	35.51	35.51	-0.06%	8,506
Aug 31, 2026	35.66	35.73	35.41	35.53	35.53	-	9,275
Aug 28, 2026	35.58	35.58	35.36	35.53	35.53	-0.51%	2,783
Aug 27, 2026	35.74	35.79	35.61	35.71	35.71	0.54%	3,716
Aug 26, 2026	35.69	35.69	35.50	35.52	35.52	0.05%	3,264
Aug 25, 2026	35.28	35.50	35.28	35.50	35.50	1.67%	24,345
Aug 24, 2026	34.72	34.92	34.72	34.92	34.92	-1.21%	6,358
Aug 21, 2026	35.34	35.48	35.25	35.34	35.34	0.98%	11,089
Aug 20, 2026	34.67	35.00	34.67	35.00	35.00	0.88%	64,997
Aug 19, 2026	34.71	34.84	34.60	34.69	34.69	0.56%	6,400
Aug 18, 2026	34.65	34.65	34.35	34.50	34.50	-2.50%	18,397
Aug 17, 2026	35.40	35.77	35.38	35.39	35.38	0.98%	7,203
Aug 14, 2026	35.37	35.37	34.98	35.04	35.04	-0.22%	4,401
Aug 13, 2026	34.93	35.23	34.93	35.12	35.12	0.95%	9,895
Aug 12, 2026	34.94	34.94	34.75	34.79	34.79	1.68%	4,488
Aug 11, 2026	34.43	34.44	34.16	34.21	34.21	0.45%	4,856
Aug 10, 2026	34.02	34.10	33.95	34.06	34.06	-0.89%	5,652
Aug 7, 2026	34.53	34.53	34.14	34.37	34.37	0.98%	7,391
Aug 6, 2026	33.77	34.28	33.69	34.03	34.03	-1.33%	8,862