EcoPack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.10	48.30	46.25	47.58	47.58	1.04%	93,023
May 25, 2026	48.29	48.88	46.75	47.09	47.09	-1.42%	92,556
May 22, 2026	47.75	48.40	45.50	47.77	47.77	3.20%	36,169
May 21, 2026	47.30	47.30	46.00	46.29	46.29	0.65%	26,904
May 20, 2026	46.89	46.89	45.11	45.99	45.99	-0.30%	28,614
May 19, 2026	44.98	47.90	44.98	46.13	46.13	3.34%	19,312
May 18, 2026	45.90	45.90	44.35	44.64	44.64	-3.38%	47,343
May 15, 2026	46.51	47.75	46.00	46.20	46.20	-2.63%	31,087
May 14, 2026	48.00	49.40	47.21	47.45	47.45	-1.41%	74,317
May 13, 2026	48.30	49.45	46.80	48.13	48.13	-0.80%	145,534
May 12, 2026	50.00	50.50	48.31	48.52	48.52	-1.94%	233,624
May 11, 2026	48.00	52.78	47.10	49.48	49.48	2.25%	733,233
May 8, 2026	45.20	50.62	45.10	48.39	48.39	5.15%	603,746
May 7, 2026	46.09	46.69	45.00	46.02	46.02	-0.15%	54,830
May 6, 2026	44.00	46.49	44.00	46.09	46.09	5.04%	150,595
May 5, 2026	42.10	44.20	42.10	43.88	43.88	-0.18%	24,820
May 4, 2026	44.01	46.00	43.50	43.96	43.96	0.41%	94,920
Apr 30, 2026	46.75	46.75	43.52	43.78	43.78	-6.67%	101,829
Apr 29, 2026	49.50	49.73	46.00	46.91	46.91	-2.35%	100,233
Apr 28, 2026	45.00	49.25	44.00	48.04	48.04	6.68%	133,292
Apr 27, 2026	45.75	46.90	44.81	45.03	45.03	-1.53%	19,209
Apr 24, 2026	42.00	49.43	42.00	45.73	45.73	1.76%	78,495
Apr 23, 2026	46.00	46.00	44.00	44.94	44.94	-2.43%	28,442
Apr 22, 2026	47.00	47.15	46.00	46.06	46.06	-2.21%	100,568
Apr 21, 2026	46.94	48.70	46.00	47.10	47.10	-0.21%	44,815
Apr 20, 2026	46.50	51.00	45.62	47.20	47.20	-1.93%	110,490
Apr 17, 2026	48.00	50.00	45.32	48.13	48.13	0.59%	71,126
Apr 16, 2026	47.50	48.50	47.43	47.85	47.85	0.72%	42,707
Apr 15, 2026	46.75	48.99	46.75	47.51	47.51	1.89%	113,517
Apr 14, 2026	45.01	47.88	44.12	46.63	46.63	6.10%	50,181
Apr 13, 2026	45.62	45.90	42.20	43.95	43.95	-5.03%	24,185
Apr 10, 2026	46.51	49.80	42.10	46.28	46.28	-0.19%	375,057
Apr 9, 2026	44.50	46.54	43.00	46.37	46.37	5.15%	290,709
Apr 8, 2026	44.00	44.10	43.25	44.10	44.10	10.00%	91,608
Apr 7, 2026	38.78	42.65	38.65	40.09	40.09	3.30%	146,400
Apr 6, 2026	38.00	39.77	37.52	38.81	38.81	-0.99%	22,527
Apr 3, 2026	36.75	39.75	36.55	39.20	39.20	3.68%	186,523
Apr 2, 2026	37.00	39.39	36.50	37.81	37.81	-2.05%	235,548
Apr 1, 2026	36.51	38.60	36.01	38.60	38.60	10.00%	146,850
Mar 31, 2026	35.01	35.88	33.82	35.09	35.09	0.66%	51,594
Mar 30, 2026	37.50	37.50	34.50	34.86	34.86	-6.52%	40,900
Mar 27, 2026	37.45	37.90	35.20	37.29	37.29	-0.43%	53,441
Mar 26, 2026	38.17	38.17	36.80	37.45	37.45	-1.89%	54,762
Mar 25, 2026	38.01	38.80	37.90	38.17	38.17	0.90%	84,632
Mar 24, 2026	39.00	39.00	37.80	37.83	37.83	-3.42%	38,506
Mar 19, 2026	39.00	39.50	38.00	39.17	39.17	-1.53%	19,027
Mar 18, 2026	38.75	39.99	38.50	39.78	39.78	3.92%	30,866
Mar 17, 2026	38.65	40.00	37.51	38.28	38.28	2.05%	15,870
Mar 16, 2026	38.01	39.99	37.50	37.51	37.51	-4.21%	10,459
Mar 13, 2026	38.25	39.70	38.19	39.16	39.16	1.71%	38,495