ETEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.24	29.34	29.11	29.23	29.23	-1.25%	3,207
Jun 25, 2026	29.58	29.60	29.58	29.60	29.60	0.96%	382
Jun 24, 2026	29.61	29.61	29.32	29.32	29.32	-0.75%	1,411
Jun 23, 2026	30.04	30.04	29.54	29.54	29.54	-5.47%	1,090
Jun 22, 2026	31.23	31.32	31.23	31.25	31.25	1.85%	351
Jun 18, 2026	30.42	30.69	30.42	30.69	30.69	2.45%	205
Jun 17, 2026	30.38	30.48	29.95	29.95	29.95	-0.30%	230
Jun 16, 2026	30.64	30.64	30.05	30.05	30.04	-0.58%	933
Jun 15, 2026	30.24	30.27	30.09	30.22	30.22	2.47%	1,445
Jun 12, 2026	29.61	29.61	29.59	29.59	29.49	1.16%	198
Jun 11, 2026	29.61	29.61	28.99	29.25	29.15	3.81%	1,805
Jun 10, 2026	28.63	28.63	28.14	28.17	28.08	-2.97%	724
Jun 9, 2026	29.93	29.93	28.24	29.04	28.94	-2.49%	2,269
Jun 8, 2026	30.01	30.01	29.76	29.78	29.68	0.11%	824
Jun 5, 2026	31.38	31.38	29.75	29.75	29.65	-6.33%	4,073
Jun 4, 2026	31.48	31.76	31.43	31.76	31.65	-1.09%	762
Jun 3, 2026	32.11	32.11	32.11	32.11	32.00	0.71%	36
Jun 2, 2026	31.73	31.88	31.67	31.88	31.78	1.48%	567
Jun 1, 2026	32.40	32.40	31.28	31.42	31.31	-0.77%	1,235
May 29, 2026	31.63	31.66	31.63	31.66	31.56	-0.69%	184
May 28, 2026	31.88	31.88	31.88	31.88	31.78	1.11%	41
May 27, 2026	31.49	31.54	31.49	31.53	31.43	-0.03%	402
May 26, 2026	31.54	31.54	31.54	31.54	31.44	2.22%	88
May 22, 2026	30.61	30.90	30.61	30.86	30.76	2.17%	682
May 21, 2026	29.75	30.20	29.68	30.20	30.10	1.86%	416
May 20, 2026	29.12	29.69	29.12	29.65	29.55	1.70%	815
May 19, 2026	29.15	29.15	29.15	29.15	29.06	-2.09%	207
May 18, 2026	29.92	29.92	29.53	29.78	29.68	-2.13%	1,953
May 15, 2026	30.37	30.54	30.37	30.42	30.32	-1.71%	407
May 14, 2026	30.95	30.95	30.95	30.95	30.85	0.18%	172
May 13, 2026	31.09	31.09	30.90	30.90	30.80	1.66%	1,679
May 12, 2026	30.56	30.56	30.39	30.39	30.29	-1.01%	364
May 11, 2026	30.50	30.78	30.46	30.70	30.60	1.93%	1,733
May 8, 2026	30.12	30.12	30.12	30.12	30.02	2.22%	182
May 7, 2026	29.77	29.77	29.47	29.47	29.37	-1.75%	466
May 6, 2026	29.75	29.99	29.75	29.99	29.90	1.72%	1,054
May 5, 2026	29.57	29.57	29.49	29.49	29.39	1.57%	321
May 4, 2026	29.19	29.19	29.03	29.03	28.94	-0.03%	1,322
May 1, 2026	29.04	29.04	29.04	29.04	28.94	0.16%	221
Apr 30, 2026	28.40	28.99	28.40	28.99	28.90	3.37%	397
Apr 29, 2026	28.30	28.30	27.97	28.05	27.95	-	1,510
Apr 28, 2026	28.24	28.28	28.05	28.05	27.95	-2.42%	1,035
Apr 27, 2026	28.66	28.74	28.66	28.74	28.65	0.17%	207
Apr 24, 2026	28.65	28.69	28.58	28.69	28.60	-0.19%	749
Apr 23, 2026	28.78	28.99	28.71	28.75	28.65	-0.29%	1,312
Apr 22, 2026	28.71	28.83	28.61	28.83	28.74	1.34%	1,219
Apr 21, 2026	28.51	28.51	28.45	28.45	28.36	-0.94%	211
Apr 20, 2026	28.59	28.72	28.57	28.72	28.63	-0.29%	1,102
Apr 17, 2026	28.85	28.86	28.80	28.80	28.71	1.23%	512
Apr 16, 2026	28.45	28.45	28.45	28.45	28.36	0.99%	59