ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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