EKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.14	22.14	22.05	22.08	22.08	-1.56%	7,378
Aug 27, 2026	22.60	22.62	22.43	22.43	22.43	1.68%	2,750
Aug 26, 2026	22.00	22.06	22.00	22.06	22.06	-0.15%	378
Aug 25, 2026	22.16	22.18	22.09	22.09	22.09	0.59%	913
Aug 24, 2026	22.11	22.11	21.96	21.96	21.96	-1.60%	2,165
Aug 21, 2026	22.25	22.32	22.25	22.32	22.32	1.92%	1,270
Aug 20, 2026	22.22	22.22	21.90	21.90	21.90	0.23%	3,170
Aug 19, 2026	21.71	21.85	21.71	21.85	21.85	4.47%	380
Aug 18, 2026	21.07	21.07	20.92	20.92	20.91	-0.43%	578
Aug 17, 2026	21.07	21.07	21.01	21.01	21.01	-0.34%	335
Aug 14, 2026	21.23	21.23	21.08	21.08	21.08	-0.86%	821
Aug 13, 2026	21.19	21.29	21.09	21.26	21.26	0.55%	3,176
Aug 12, 2026	20.91	21.14	20.91	21.14	21.14	0.21%	1,382
Aug 11, 2026	21.16	21.16	21.10	21.10	21.10	0.01%	445
Aug 10, 2026	20.92	21.10	20.92	21.10	21.10	2.23%	353
Aug 7, 2026	20.43	20.64	20.43	20.64	20.64	4.34%	258
Aug 6, 2026	19.73	19.78	19.70	19.78	19.78	-1.67%	1,445
Aug 5, 2026	20.12	20.12	20.12	20.12	20.12	-0.37%	111
Aug 4, 2026	20.18	20.19	20.18	20.19	20.19	0.75%	530
Aug 3, 2026	20.04	20.04	20.04	20.04	20.04	2.10%	293
Jul 31, 2026	19.63	19.63	19.63	19.63	19.63	0.41%	102
Jul 30, 2026	19.55	19.55	19.55	19.55	19.55	0.37%	51
Jul 29, 2026	19.48	19.48	19.48	19.48	19.48	0.14%	71
Jul 28, 2026	19.22	19.45	19.22	19.45	19.45	3.20%	788
Jul 27, 2026	18.85	18.85	18.85	18.85	18.85	1.46%	45
Jul 24, 2026	18.58	18.58	18.58	18.58	18.57	-0.41%	152
Jul 23, 2026	18.59	18.65	18.59	18.65	18.65	-0.12%	314
Jul 22, 2026	18.63	18.67	18.63	18.67	18.67	-2.37%	490
Jul 21, 2026	19.09	19.13	19.08	19.13	19.13	0.33%	1,190
Jul 20, 2026	19.06	19.06	19.06	19.06	19.06	-1.13%	79
Jul 17, 2026	19.28	19.28	19.28	19.28	19.28	-1.81%	304
Jul 16, 2026	19.87	19.87	19.63	19.63	19.63	-0.11%	899
Jul 15, 2026	19.66	19.66	19.66	19.66	19.66	0.90%	120
Jul 14, 2026	19.47	19.48	19.43	19.48	19.48	-1.09%	11,236
Jul 13, 2026	19.70	19.70	19.70	19.70	19.70	0.59%	157
Jul 10, 2026	19.75	19.75	19.55	19.58	19.58	-1.21%	1,140
Jul 9, 2026	19.84	19.84	19.76	19.82	19.82	2.28%	1,187
Jul 8, 2026	19.39	19.45	19.37	19.38	19.38	-2.52%	1,548
Jul 7, 2026	19.88	19.88	19.88	19.88	19.88	-1.01%	191
Jul 6, 2026	20.10	20.10	20.08	20.08	20.08	1.15%	512
Jul 2, 2026	19.86	19.93	19.85	19.85	19.85	1.39%	7,421
Jul 1, 2026	19.63	19.63	19.58	19.58	19.58	4.32%	1,217
Jun 30, 2026	18.77	18.77	18.77	18.77	18.77	-1.38%	228
Jun 29, 2026	18.97	19.03	18.97	19.03	19.03	0.71%	374
Jun 26, 2026	18.82	18.90	18.82	18.90	18.90	2.60%	472
Jun 25, 2026	18.42	18.42	18.42	18.42	18.42	1.20%	189
Jun 24, 2026	18.19	18.20	18.19	18.20	18.20	3.43%	351
Jun 23, 2026	17.60	17.60	17.60	17.60	17.60	1.44%	300
Jun 22, 2026	17.56	17.56	17.35	17.35	17.35	-1.87%	391
Jun 18, 2026	17.51	17.68	17.51	17.68	17.68	2.31%	140