EKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	17.75	17.75	17.75	17.75	17.75	0.23%	580
Jul 9, 2025	17.71	17.71	17.71	17.71	17.71	0.91%	136
Jul 8, 2025	17.53	17.57	17.53	17.55	17.55	0.89%	564
Jul 7, 2025	17.42	17.44	17.40	17.40	17.40	-1.55%	525
Jul 3, 2025	17.66	17.69	17.65	17.67	17.67	0.34%	1,293
Jul 2, 2025	17.67	17.67	17.61	17.61	17.61	0.06%	139
Jul 1, 2025	17.75	17.80	17.60	17.60	17.60	-1.12%	2,973
Jun 30, 2025	17.76	17.80	17.76	17.80	17.80	0.70%	891
Jun 27, 2025	17.69	17.69	17.59	17.68	17.68	0.71%	833
Jun 26, 2025	17.55	17.55	17.55	17.55	17.55	1.16%	20
Jun 25, 2025	17.35	17.35	17.35	17.35	17.35	-0.40%	101
Jun 24, 2025	17.23	17.42	17.23	17.42	17.42	1.63%	367
Jun 23, 2025	17.17	17.17	17.10	17.14	17.14	-1.83%	632
Jun 20, 2025	17.42	17.46	17.42	17.46	17.46	0.66%	238
Jun 18, 2025	17.39	17.40	17.35	17.35	17.35	0.44%	656
Jun 17, 2025	17.40	17.40	17.27	17.27	17.27	-1.13%	368
Jun 16, 2025	17.47	17.47	17.47	17.47	17.47	1.55%	71
Jun 13, 2025	17.20	17.20	17.20	17.20	17.20	-1.32%	89
Jun 12, 2025	17.43	17.43	17.43	17.43	17.43	-0.97%	7
Jun 11, 2025	17.74	17.74	17.60	17.60	17.60	-0.28%	448
Jun 10, 2025	17.56	17.65	17.56	17.65	17.65	0.74%	342
Jun 9, 2025	17.58	17.58	17.52	17.52	17.52	-0.09%	518
Jun 6, 2025	17.58	17.58	17.54	17.54	17.54	0.66%	333
Jun 5, 2025	17.42	17.44	17.42	17.42	17.42	0.55%	965
Jun 4, 2025	17.35	17.37	17.33	17.33	17.33	0.52%	689
Jun 3, 2025	17.24	17.24	17.24	17.24	17.24	1.22%	2
Jun 2, 2025	16.98	17.03	16.98	17.03	17.03	-0.23%	392
May 30, 2025	17.07	17.07	17.07	17.07	17.07	0.22%	66
May 29, 2025	17.03	17.03	17.03	17.03	17.03	1.58%	4
May 28, 2025	16.72	16.77	16.72	16.77	16.77	-0.21%	408
May 27, 2025	16.72	16.80	16.72	16.80	16.80	2.63%	1,656
May 23, 2025	16.37	16.37	16.37	16.37	16.37	-	167
May 22, 2025	16.37	16.37	16.37	16.37	16.37	-0.85%	107
May 21, 2025	16.77	16.77	16.51	16.51	16.51	-3.28%	547
May 20, 2025	17.09	17.09	17.07	17.07	17.07	-0.12%	549
May 19, 2025	17.03	17.09	17.03	17.09	17.09	-0.05%	193
May 16, 2025	17.10	17.10	17.10	17.10	17.10	1.31%	1
May 15, 2025	16.83	16.88	16.83	16.88	16.88	-0.13%	582
May 14, 2025	16.95	16.97	16.90	16.90	16.90	-1.13%	12,915
May 13, 2025	17.31	17.31	17.09	17.09	17.09	-0.04%	1,659
May 12, 2025	16.96	17.10	16.88	17.10	17.10	3.39%	60,709
May 9, 2025	16.54	16.54	16.54	16.54	16.54	-1.31%	27
May 8, 2025	16.76	16.76	16.76	16.76	16.76	1.43%	48
May 7, 2025	16.52	16.52	16.52	16.52	16.52	1.48%	51
May 6, 2025	16.28	16.28	16.28	16.28	16.28	-0.48%	4
May 5, 2025	16.32	16.39	16.32	16.36	16.36	-0.24%	2,125
May 2, 2025	16.44	16.44	16.40	16.40	16.40	3.79%	103
May 1, 2025	15.80	15.80	15.80	15.80	15.80	-0.32%	53
Apr 30, 2025	15.85	15.85	15.85	15.85	15.85	-0.63%	133
Apr 29, 2025	15.95	15.95	15.95	15.95	15.95	1.21%	3