EKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.38	17.38	17.38	17.38	17.38	1.31%	34
Feb 12, 2026	17.16	17.16	17.16	17.16	17.16	-3.35%	22
Feb 11, 2026	17.75	17.75	17.75	17.75	17.75	-0.75%	13
Feb 10, 2026	17.88	17.88	17.88	17.88	17.88	-0.45%	117
Feb 9, 2026	17.96	17.96	17.96	17.96	17.96	0.50%	4
Feb 6, 2026	17.88	17.88	17.88	17.88	17.88	0.80%	72
Feb 5, 2026	18.13	18.13	17.73	17.73	17.73	-2.14%	737
Feb 4, 2026	18.09	18.18	18.09	18.12	18.12	-1.36%	529
Feb 3, 2026	18.51	18.51	18.32	18.37	18.37	-2.83%	402
Feb 2, 2026	18.91	18.93	18.91	18.91	18.91	-0.34%	304
Jan 30, 2026	19.10	19.10	18.89	18.97	18.97	-0.97%	3,765
Jan 29, 2026	19.16	19.16	19.16	19.16	19.16	-0.80%	23
Jan 28, 2026	19.31	19.31	19.31	19.31	19.31	-0.90%	14
Jan 27, 2026	19.69	19.69	19.49	19.49	19.49	-0.78%	1,986
Jan 26, 2026	19.68	19.70	19.64	19.64	19.64	0.40%	1,600
Jan 23, 2026	19.70	19.70	19.56	19.56	19.56	-1.29%	106
Jan 22, 2026	19.82	19.82	19.82	19.82	19.82	0.38%	128
Jan 21, 2026	19.67	19.74	19.57	19.74	19.74	1.00%	630
Jan 20, 2026	19.50	19.55	19.50	19.55	19.55	0.16%	1,277
Jan 16, 2026	19.51	19.51	19.51	19.51	19.51	-0.77%	66
Jan 15, 2026	19.58	19.67	19.58	19.67	19.67	0.72%	1,213
Jan 14, 2026	19.50	19.53	19.50	19.53	19.53	-0.28%	1,402
Jan 13, 2026	19.58	19.58	19.58	19.58	19.58	-0.89%	57
Jan 12, 2026	19.66	19.76	19.66	19.76	19.76	-0.67%	2,847
Jan 9, 2026	19.92	19.92	19.89	19.89	19.89	-0.75%	5,027
Jan 8, 2026	20.30	20.30	20.04	20.04	20.04	-0.65%	2,115
Jan 7, 2026	20.17	20.17	20.17	20.17	20.17	0.35%	124
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