EKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.95	20.13	19.92	20.10	20.10	3.45%	1,584
Jan 5, 2026	19.04	19.43	19.04	19.43	19.43	2.42%	818
Jan 2, 2026	18.97	18.97	18.97	18.97	18.97	-0.13%	145
Dec 31, 2025	19.08	19.08	19.00	19.00	18.99	-0.71%	1,314
Dec 30, 2025	19.13	19.13	19.13	19.13	19.13	-0.16%	68
Dec 29, 2025	19.41	19.41	19.16	19.16	19.16	-0.57%	518
Dec 26, 2025	19.24	19.27	19.24	19.27	19.27	-0.04%	521
Dec 24, 2025	19.23	19.28	19.23	19.28	19.28	0.04%	141
Dec 23, 2025	19.28	19.28	19.26	19.27	19.27	-0.64%	411
Dec 22, 2025	19.39	19.40	19.39	19.40	19.40	1.44%	308
Dec 19, 2025	19.12	19.12	19.12	19.12	19.12	1.03%	104
Dec 18, 2025	18.93	18.93	18.93	18.93	18.93	-0.11%	32
Dec 17, 2025	18.95	18.95	18.95	18.95	18.95	-0.76%	152
Dec 16, 2025	19.14	19.14	18.92	19.09	19.09	-0.73%	1,428
Dec 15, 2025	19.29	19.29	19.23	19.23	19.23	-0.23%	136
Dec 12, 2025	19.31	19.36	19.28	19.28	19.28	-0.72%	1,637
Dec 11, 2025	19.42	19.42	19.42	19.42	19.41	-0.15%	38
Dec 10, 2025	19.45	19.45	19.45	19.45	19.44	0.42%	67
Dec 9, 2025	19.36	19.36	19.36	19.36	19.36	-0.55%	2
Dec 8, 2025	19.47	19.47	19.47	19.47	19.47	-0.87%	32
Dec 5, 2025	19.64	19.64	19.64	19.64	19.64	-0.67%	1
Dec 4, 2025	19.77	19.77	19.77	19.77	19.77	0.76%	53
Dec 3, 2025	19.61	19.62	19.61	19.62	19.62	0.56%	374
Dec 2, 2025	19.58	19.65	19.52	19.52	19.52	-0.28%	610
Dec 1, 2025	19.57	19.57	19.57	19.57	19.57	-1.61%	291
Nov 28, 2025	19.82	19.89	19.82	19.89	19.89	0.15%	2,558
Nov 26, 2025	19.81	19.86	19.81	19.86	19.86	0.03%	565
Nov 25, 2025	19.98	19.98	19.86	19.86	19.86	1.16%	4,025
Nov 24, 2025	19.39	19.64	19.39	19.63	19.63	2.34%	3,396
Nov 21, 2025	19.18	19.18	19.18	19.18	19.18	2.74%	223
Nov 20, 2025	18.67	18.67	18.67	18.67	18.67	0.04%	51
Nov 19, 2025	18.56	18.66	18.56	18.66	18.66	1.85%	1,695
Nov 18, 2025	18.01	18.32	18.01	18.32	18.32	0.65%	553
Nov 17, 2025	18.40	18.43	18.20	18.20	18.20	-1.04%	6,158
Nov 14, 2025	18.46	18.49	18.39	18.39	18.39	-0.77%	1,031
Nov 13, 2025	18.82	18.82	18.54	18.54	18.54	-1.59%	2,041
Nov 12, 2025	18.90	18.93	18.84	18.84	18.84	0.18%	4,248
Nov 11, 2025	18.80	18.80	18.80	18.80	18.80	1.16%	103
Nov 10, 2025	18.46	18.65	18.46	18.59	18.59	0.75%	4,912
Nov 7, 2025	18.45	18.45	18.45	18.45	18.45	0.76%	26
Nov 6, 2025	18.31	18.31	18.31	18.31	18.31	-1.11%	21
Nov 5, 2025	18.51	18.51	18.51	18.51	18.51	0.30%	1
Nov 4, 2025	18.60	18.60	18.46	18.46	18.46	-0.44%	479
Nov 3, 2025	18.19	18.54	18.19	18.54	18.54	0.64%	562
Oct 31, 2025	18.38	18.42	18.38	18.42	18.42	0.61%	326
Oct 30, 2025	18.32	18.67	18.31	18.31	18.31	0.48%	2,890
Oct 29, 2025	18.22	18.22	18.22	18.22	18.22	-0.90%	56
Oct 28, 2025	18.39	18.39	18.39	18.39	18.39	-1.00%	28
Oct 27, 2025	18.58	18.58	18.58	18.58	18.58	-0.01%	76
Oct 24, 2025	18.67	18.67	18.58	18.58	18.58	0.04%	7,434