ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.14	32.14	31.93	32.12	32.12	-0.31%	4,980
Nov 12, 2026	32.25	32.32	32.21	32.22	32.22	-1.52%	2,405
Nov 11, 2026	32.58	32.89	32.50	32.72	32.72	2.38%	7,375
Nov 10, 2026	32.29	32.29	31.85	31.95	31.95	-0.83%	6,867
Nov 9, 2026	31.75	32.32	31.70	32.22	32.22	3.32%	9,510
Nov 6, 2026	31.20	31.39	31.14	31.19	31.19	1.66%	12,972
Nov 5, 2026	31.94	31.94	30.67	30.68	30.68	-5.50%	12,211
Nov 4, 2026	32.64	32.88	32.40	32.46	32.46	0.59%	15,409
Nov 3, 2026	32.39	32.48	32.18	32.27	32.27	0.04%	261,712
Nov 2, 2026	32.85	32.96	32.24	32.26	32.26	-0.17%	267,864
Oct 30, 2026	32.45	32.45	32.13	32.31	32.31	-2.64%	114,847
Oct 29, 2026	33.06	33.22	33.02	33.19	33.19	-1.25%	7,110
Oct 28, 2026	33.27	33.62	33.27	33.61	33.61	1.48%	11,839
Oct 27, 2026	33.04	33.15	32.87	33.12	33.12	1.64%	21,060
Oct 26, 2026	32.34	32.66	32.34	32.59	32.59	0.06%	9,028
Oct 23, 2026	32.56	32.57	32.56	32.57	32.57	0.58%	1,406
Oct 22, 2026	32.78	32.79	32.33	32.38	32.38	-3.07%	7,096
Oct 21, 2026	33.48	33.70	33.22	33.41	33.41	0.16%	27,220
Oct 20, 2026	33.17	33.50	33.04	33.35	33.35	0.51%	23,603
Oct 19, 2026	33.50	33.50	33.18	33.18	33.18	0.79%	4,655
Oct 16, 2026	33.32	33.32	32.87	32.92	32.92	-1.97%	4,362
Oct 15, 2026	33.23	33.59	33.23	33.58	33.58	-0.41%	5,761
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