ETEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.63	31.66	31.63	31.66	31.66	-0.69%	184
May 28, 2026	31.88	31.88	31.88	31.88	31.88	1.11%	41
May 27, 2026	31.49	31.54	31.49	31.53	31.53	-0.03%	402
May 26, 2026	31.54	31.54	31.54	31.54	31.54	2.22%	88
May 22, 2026	30.61	30.90	30.61	30.86	30.86	2.17%	682
May 21, 2026	29.75	30.20	29.68	30.20	30.20	1.86%	416
May 20, 2026	29.12	29.69	29.12	29.65	29.65	1.70%	815
May 19, 2026	29.15	29.15	29.15	29.15	29.15	-2.09%	207
May 18, 2026	29.92	29.92	29.53	29.78	29.78	-2.13%	1,953
May 15, 2026	30.37	30.54	30.37	30.42	30.42	-1.71%	407
May 14, 2026	30.95	30.95	30.95	30.95	30.95	0.18%	172
May 13, 2026	31.09	31.09	30.90	30.90	30.90	1.66%	1,679
May 12, 2026	30.56	30.56	30.39	30.39	30.39	-1.01%	364
May 11, 2026	30.50	30.78	30.46	30.70	30.70	1.93%	1,733
May 8, 2026	30.12	30.12	30.12	30.12	30.12	2.22%	182
May 7, 2026	29.77	29.77	29.47	29.47	29.47	-1.75%	466
May 6, 2026	29.75	29.99	29.75	29.99	29.99	1.72%	1,054
May 5, 2026	29.57	29.57	29.49	29.49	29.49	1.57%	321
May 4, 2026	29.19	29.19	29.03	29.03	29.03	-0.03%	1,322
May 1, 2026	29.04	29.04	29.04	29.04	29.04	0.16%	221
Apr 30, 2026	28.40	28.99	28.40	28.99	28.99	3.37%	397
Apr 29, 2026	28.30	28.30	27.97	28.05	28.04	-	1,510
Apr 28, 2026	28.24	28.28	28.05	28.05	28.05	-2.42%	1,035
Apr 27, 2026	28.66	28.74	28.66	28.74	28.74	0.17%	207
Apr 24, 2026	28.65	28.69	28.58	28.69	28.69	-0.19%	749
Apr 23, 2026	28.78	28.99	28.71	28.75	28.75	-0.29%	1,312
Apr 22, 2026	28.71	28.83	28.61	28.83	28.83	1.34%	1,219
Apr 21, 2026	28.51	28.51	28.45	28.45	28.45	-0.94%	211
Apr 20, 2026	28.59	28.72	28.57	28.72	28.72	-0.29%	1,102
Apr 17, 2026	28.85	28.86	28.80	28.80	28.80	1.23%	512
Apr 16, 2026	28.45	28.45	28.45	28.45	28.45	0.99%	59
Apr 15, 2026	28.18	28.18	28.18	28.18	28.18	-1.04%	47
Apr 14, 2026	28.49	28.61	28.44	28.47	28.47	0.07%	1,954
Apr 13, 2026	28.45	28.45	28.45	28.45	28.45	0.60%	267
Apr 10, 2026	28.28	28.28	28.28	28.28	28.28	2.66%	285
Apr 9, 2026	27.40	27.58	27.40	27.55	27.55	-0.17%	425
Apr 8, 2026	27.68	27.69	27.59	27.59	27.59	3.91%	571
Apr 7, 2026	26.35	26.56	26.21	26.56	26.55	-0.29%	1,318
Apr 6, 2026	26.76	26.76	26.63	26.63	26.63	-0.45%	405
Apr 2, 2026	26.62	26.75	26.62	26.75	26.75	-1.27%	842
Apr 1, 2026	27.10	27.10	27.10	27.10	27.10	0.85%	340
Mar 31, 2026	26.15	26.87	26.15	26.87	26.87	3.83%	800
Mar 30, 2026	26.22	26.22	25.84	25.88	25.88	-1.75%	1,924
Mar 27, 2026	26.34	26.34	26.34	26.34	26.34	-1.10%	74
Mar 26, 2026	27.09	27.16	26.63	26.63	26.63	-3.21%	683
Mar 25, 2026	27.54	27.63	27.51	27.51	27.51	1.20%	2,565
Mar 24, 2026	27.09	27.25	27.01	27.19	27.19	0.42%	9,383
Mar 23, 2026	27.07	27.07	27.07	27.07	27.07	1.91%	29
Mar 20, 2026	26.94	26.94	26.44	26.56	26.56	-1.46%	1,694
Mar 19, 2026	26.71	26.96	26.71	26.96	26.96	0.57%	288