ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.55%	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	2.42%	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	0.06%	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
Apr 7, 2026	28.83	29.16	28.48	28.97	28.97	0.21%	11,682
Apr 6, 2026	28.69	28.92	28.69	28.91	28.91	1.15%	14,631
Apr 2, 2026	28.06	28.70	28.06	28.58	28.58	-1.00%	10,749
Apr 1, 2026	28.84	29.11	28.78	28.87	28.87	0.45%	14,298
Mar 31, 2026	27.78	28.74	27.78	28.74	28.74	3.72%	21,220
Mar 30, 2026	28.16	28.16	27.44	27.71	27.71	-0.95%	62,991
Mar 27, 2026	28.03	28.18	27.90	27.98	27.98	-0.51%	12,606
Mar 26, 2026	28.51	28.59	28.12	28.12	28.12	-3.19%	12,439
Mar 25, 2026	29.10	29.21	28.90	29.05	29.05	1.42%	8,517
Mar 24, 2026	28.69	28.77	28.53	28.64	28.64	-1.48%	6,183
Mar 23, 2026	28.91	29.34	28.85	29.07	29.07	2.79%	15,495
Mar 20, 2026	28.88	28.90	28.17	28.28	28.28	-3.32%	11,048
Mar 19, 2026	28.62	29.33	28.62	29.25	29.25	0.69%	11,384
Mar 18, 2026	29.38	29.46	29.05	29.05	29.05	-2.09%	21,239
Mar 17, 2026	29.71	29.76	29.55	29.67	29.67	0.71%	14,291
Mar 16, 2026	29.28	29.54	29.25	29.46	29.46	3.13%	11,780
Mar 13, 2026	29.06	29.06	28.57	28.57	28.57	-0.71%	4,788
Mar 12, 2026	29.24	29.24	28.75	28.77	28.77	-2.71%	53,172
Mar 11, 2026	29.51	29.64	29.45	29.57	29.57	0.18%	5,296
Mar 10, 2026	29.55	30.00	29.51	29.52	29.52	-0.01%	8,243
Mar 9, 2026	28.68	29.54	28.45	29.52	29.52	2.25%	15,662
Mar 6, 2026	28.74	29.08	28.72	28.87	28.87	-1.10%	9,477