Aarvi Encon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	139.30	141.90	136.00	140.71	140.71	1.36%	11,004
Oct 6, 2026	135.18	139.58	135.10	138.82	138.82	2.69%	1,895
Oct 5, 2026	136.51	138.00	133.52	135.18	135.18	-1.41%	8,409
Oct 1, 2026	136.83	137.68	130.00	137.12	137.12	0.21%	18,690
Sep 30, 2026	135.10	138.00	135.10	136.83	136.83	0.46%	2,281
Sep 29, 2026	135.00	138.00	135.00	136.21	136.21	0.35%	8,359
Sep 28, 2026	137.59	138.27	133.52	135.74	135.74	-0.85%	5,827
Sep 25, 2026	135.85	139.94	135.85	136.91	136.91	0.78%	7,911
Sep 24, 2026	137.16	138.48	135.25	135.85	135.85	-0.46%	8,657
Sep 23, 2026	138.21	140.40	136.00	136.48	136.48	-1.23%	8,363
Sep 22, 2026	136.93	140.39	136.88	138.18	138.18	1.53%	4,487
Sep 21, 2026	140.00	141.30	134.50	136.10	136.10	-2.75%	29,434
Sep 18, 2026	141.90	141.90	138.12	139.95	139.95	-0.62%	3,984
Sep 17, 2026	141.49	142.90	138.00	140.82	140.82	0.54%	6,902
Sep 16, 2026	141.58	143.69	139.25	140.07	140.07	-0.93%	9,027
Sep 15, 2026	141.10	145.45	140.81	141.39	141.39	-0.32%	5,231
Sep 11, 2026	142.00	143.11	140.70	141.85	141.85	-0.88%	12,981
Sep 10, 2026	142.45	143.70	142.00	143.11	143.11	0.75%	4,118
Sep 9, 2026	142.00	143.38	141.65	142.04	142.04	-0.08%	7,411
Sep 8, 2026	143.02	143.96	140.67	142.16	142.16	-0.84%	16,061
Sep 7, 2026	140.50	145.49	140.30	143.36	143.36	1.01%	10,492
Sep 4, 2026	139.61	143.96	139.61	141.92	141.92	0.40%	7,773
Sep 3, 2026	143.88	145.22	140.91	141.35	141.35	-1.21%	8,501
Sep 2, 2026	148.94	149.00	142.20	143.08	143.08	-3.92%	29,676
Sep 1, 2026	141.18	155.38	139.71	148.92	148.92	4.59%	109,670
Aug 31, 2026	144.69	146.00	141.50	142.39	142.39	0.10%	7,731
Aug 28, 2026	144.35	148.15	141.00	142.25	142.25	-1.94%	25,356
Aug 27, 2026	150.59	151.93	144.01	145.07	145.07	-3.31%	11,191
Aug 26, 2026	150.70	153.00	149.50	150.04	150.04	-0.48%	14,686
Aug 25, 2026	152.71	153.54	147.55	150.76	150.76	-1.28%	31,722
Aug 24, 2026	155.19	155.19	152.00	152.71	152.71	0.14%	8,682
Aug 21, 2026	155.00	157.98	151.23	152.50	152.50	-0.95%	51,588
Aug 20, 2026	155.81	159.80	153.11	153.96	153.96	-1.19%	21,670
Aug 19, 2026	151.51	161.00	151.51	155.81	155.81	2.55%	67,775
Aug 18, 2026	152.00	157.00	150.10	151.93	151.93	-0.44%	42,604
Aug 17, 2026	153.47	153.88	151.91	152.60	152.60	-0.57%	22,923
Aug 14, 2026	154.01	158.00	152.70	153.47	153.47	-0.85%	12,338
Aug 13, 2026	153.90	159.50	150.30	154.78	154.78	0.96%	71,243
Aug 12, 2026	155.11	157.60	150.00	153.31	153.31	-1.11%	44,294
Aug 11, 2026	153.97	155.80	153.61	155.03	155.03	0.66%	7,592
Aug 10, 2026	152.11	155.00	151.60	154.01	154.01	0.20%	26,112
Aug 7, 2026	154.79	157.79	152.50	153.71	153.71	-0.10%	20,116
Aug 6, 2026	158.93	159.49	155.00	155.87	153.87	-0.31%	26,550
Aug 5, 2026	159.14	161.39	153.60	156.36	154.35	-0.01%	24,856
Aug 4, 2026	155.21	161.31	155.21	156.37	154.36	0.75%	38,312
Aug 3, 2026	153.00	158.28	153.00	155.21	153.22	-0.95%	36,090
Jul 31, 2026	151.89	164.90	151.09	156.70	154.69	3.17%	170,050
Jul 30, 2026	152.31	155.99	151.00	151.89	149.94	-0.28%	38,327
Jul 29, 2026	153.80	156.96	150.00	152.31	150.36	1.09%	31,241
Jul 28, 2026	159.50	164.00	150.00	150.67	148.74	-4.23%	46,682