Aarvi Encon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	143.48	147.50	142.00	147.01	147.01	2.97%	4,723
Nov 9, 2026	139.66	144.90	136.51	142.77	142.77	2.23%	5,596
Nov 8, 2026	139.00	143.00	133.01	139.66	139.66	2.04%	11,862
Nov 6, 2026	132.21	139.78	131.05	136.87	136.87	1.78%	5,251
Nov 5, 2026	131.51	135.60	131.51	134.48	134.48	-0.10%	3,208
Nov 4, 2026	133.00	137.00	130.20	134.61	134.61	0.59%	4,602
Nov 3, 2026	129.20	136.00	129.20	133.82	133.82	2.17%	6,178
Nov 2, 2026	130.19	137.00	128.01	130.98	130.98	0.61%	3,755
Oct 30, 2026	131.21	137.00	127.00	130.19	130.19	-1.00%	10,554
Oct 29, 2026	130.02	133.00	130.02	131.50	131.50	-0.54%	2,086
Oct 28, 2026	130.02	134.80	130.02	132.22	132.22	1.19%	2,301
Oct 27, 2026	133.75	133.75	128.35	130.67	130.67	-0.37%	3,393
Oct 26, 2026	128.66	137.90	126.00	131.15	131.15	1.94%	1,837
Oct 23, 2026	131.76	139.70	127.50	128.66	128.66	-2.35%	13,781
Oct 22, 2026	132.42	134.68	131.40	131.76	131.76	-0.50%	2,357
Oct 21, 2026	136.87	144.00	132.01	132.42	132.42	-3.25%	4,292
Oct 19, 2026	139.35	141.99	136.52	136.87	136.87	-1.78%	2,290
Oct 16, 2026	139.99	141.60	136.55	139.35	139.35	0.25%	2,182
Oct 15, 2026	140.03	141.89	138.82	139.00	139.00	-0.74%	3,059
Oct 14, 2026	143.19	146.99	140.00	140.03	140.03	-0.28%	2,330
Oct 13, 2026	137.52	141.58	137.01	140.42	140.42	1.16%	7,335
Oct 12, 2026	138.54	139.50	137.85	138.81	138.81	0.19%	1,920
Oct 9, 2026	138.26	140.99	137.56	138.54	138.54	0.20%	2,140
Oct 8, 2026	143.00	143.00	137.35	138.26	138.26	-1.74%	5,006
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