ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	33.07	33.36	33.01	33.02	33.02	0.32%	11,696
Jul 17, 2026	32.91	33.17	32.77	32.91	32.91	-1.13%	8,854
Jul 16, 2026	33.62	33.73	33.26	33.29	33.28	-2.79%	29,767
Jul 15, 2026	34.61	34.61	33.86	34.24	34.24	-0.73%	6,621
Jul 14, 2026	34.18	34.49	34.05	34.49	34.49	1.65%	10,071
Jul 13, 2026	34.19	34.23	33.80	33.93	33.93	-3.56%	10,370
Jul 10, 2026	34.95	35.28	34.95	35.18	35.18	-0.02%	8,815
Jul 9, 2026	35.07	35.32	35.07	35.19	35.19	1.43%	7,273
Jul 8, 2026	34.34	34.70	34.25	34.69	34.69	0.21%	12,341
Jul 7, 2026	34.91	34.91	34.46	34.62	34.62	-3.21%	12,344
Jul 6, 2026	35.29	35.81	35.29	35.77	35.77	3.37%	8,283
Jul 2, 2026	34.82	34.92	34.41	34.60	34.60	-1.70%	6,461
Jul 1, 2026	35.71	35.71	35.18	35.20	35.20	-2.89%	33,225
Jun 30, 2026	35.81	36.33	35.81	36.25	36.25	1.48%	6,672
Jun 29, 2026	35.51	35.74	35.01	35.72	35.72	-0.28%	8,651
Jun 26, 2026	35.55	36.07	35.55	35.82	35.82	-0.83%	15,720
Jun 25, 2026	36.56	36.56	35.95	36.12	36.12	0.93%	8,808
Jun 24, 2026	35.99	36.01	35.43	35.79	35.79	-0.67%	14,128
Jun 23, 2026	36.06	36.34	35.88	36.03	36.03	-5.13%	15,245
Jun 22, 2026	38.03	38.18	37.77	37.97	37.97	0.62%	10,310
Jun 18, 2026	37.64	37.82	37.61	37.74	37.74	3.38%	16,123
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