ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	34.57	34.66	34.43	34.49	34.49	-0.15%	8,251
Aug 4, 2026	34.04	34.59	34.04	34.54	34.54	2.74%	3,273
Aug 3, 2026	33.33	33.63	33.20	33.62	33.62	0.51%	923,888
Jul 31, 2026	33.97	33.99	33.37	33.45	33.45	0.79%	11,916
Jul 30, 2026	32.43	33.41	32.43	33.19	33.19	4.20%	5,369
Jul 29, 2026	32.27	32.67	31.85	31.85	31.85	-2.52%	13,749
Jul 28, 2026	32.58	32.88	32.48	32.67	32.67	-2.24%	9,009
Jul 27, 2026	33.19	33.42	33.12	33.42	33.42	0.24%	11,471
Jul 24, 2026	33.66	33.73	33.32	33.34	33.34	-1.32%	4,525
Jul 23, 2026	33.84	33.97	33.73	33.79	33.79	-1.17%	7,085
Jul 22, 2026	33.95	34.33	33.95	34.19	34.19	-0.06%	8,418
Jul 21, 2026	33.89	34.28	33.89	34.21	34.21	3.62%	5,296
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