Exco Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	7.65	7.73	7.60	7.70	-	0.13%	15,514
Feb 9, 2026	7.40	7.75	7.40	7.69	7.69	4.06%	47,901
Feb 6, 2026	7.26	7.41	7.16	7.39	7.39	0.41%	40,578
Feb 5, 2026	7.23	7.46	7.23	7.36	7.36	1.80%	42,658
Feb 4, 2026	7.12	7.45	7.12	7.23	7.23	0.28%	70,345
Feb 3, 2026	7.05	7.25	7.05	7.21	7.21	1.55%	59,099
Feb 2, 2026	7.00	7.12	7.00	7.10	7.10	1.57%	10,507
Jan 30, 2026	6.90	6.99	6.85	6.99	6.99	1.16%	15,609
Jan 29, 2026	6.90	6.98	6.70	6.91	6.91	-0.72%	51,086
Jan 28, 2026	7.10	7.15	6.87	6.96	6.96	-1.56%	19,093
Jan 27, 2026	6.87	7.07	6.86	7.07	7.07	3.06%	22,754
Jan 26, 2026	6.86	6.90	6.72	6.86	6.86	0.73%	9,783
Jan 23, 2026	6.84	6.90	6.80	6.81	6.81	-0.73%	12,977
Jan 22, 2026	6.94	6.94	6.84	6.86	6.86	0.59%	5,648
Jan 21, 2026	6.80	6.86	6.79	6.82	6.82	0.74%	9,613
Jan 20, 2026	6.85	6.88	6.77	6.77	6.77	-2.73%	9,681
Jan 19, 2026	6.76	6.96	6.76	6.96	6.96	2.05%	29,352
Jan 16, 2026	6.85	6.88	6.81	6.82	6.82	-0.73%	8,600
Jan 15, 2026	6.69	6.87	6.69	6.87	6.87	2.69%	14,510
Jan 14, 2026	6.75	6.82	6.69	6.69	6.69	-1.47%	44,723
Jan 13, 2026	6.80	6.81	6.75	6.79	6.79	0.15%	11,368
Jan 12, 2026	6.78	6.83	6.78	6.78	6.78	-0.88%	11,303
Jan 9, 2026	6.82	6.85	6.80	6.84	6.84	0.44%	8,724
Jan 8, 2026	6.80	6.81	6.75	6.81	6.81	0.15%	19,121
Jan 7, 2026	6.85	6.85	6.78	6.80	6.80	-0.29%	10,211
Jan 6, 2026	6.80	6.85	6.80	6.82	6.82	0.29%	11,685
Jan 5, 2026	6.82	6.85	6.80	6.80	6.80	-0.44%	8,040
Jan 2, 2026	6.80	6.89	6.80	6.83	6.83	-0.58%	12,556
Dec 31, 2025	6.83	6.87	6.79	6.87	6.87	1.63%	6,606
Dec 30, 2025	6.82	6.84	6.75	6.76	6.76	-0.88%	13,425
Dec 29, 2025	6.89	6.91	6.77	6.82	6.82	0.44%	24,666
Dec 24, 2025	6.53	6.80	6.53	6.79	6.79	0.44%	5,610
Dec 23, 2025	6.70	6.82	6.65	6.76	6.76	1.05%	26,501
Dec 22, 2025	6.72	6.80	6.69	6.69	6.69	-1.62%	38,937
Dec 19, 2025	6.66	6.88	6.66	6.80	6.80	2.41%	36,247
Dec 18, 2025	6.74	6.82	6.59	6.64	6.64	-1.34%	42,002
Dec 17, 2025	6.65	6.81	6.35	6.73	6.73	-1.17%	52,234
Dec 16, 2025	6.83	6.85	6.75	6.81	6.71	0.44%	18,108
Dec 15, 2025	6.84	6.90	6.74	6.78	6.68	-1.02%	54,616
Dec 12, 2025	6.88	6.89	6.78	6.85	6.74	-0.29%	12,341
Dec 11, 2025	6.89	6.89	6.81	6.87	6.76	-0.29%	10,613
Dec 10, 2025	6.85	6.89	6.85	6.89	6.78	0.44%	7,537
Dec 9, 2025	6.85	6.88	6.82	6.86	6.75	1.03%	23,818
Dec 8, 2025	6.80	6.84	6.79	6.79	6.69	0.30%	37,865
Dec 5, 2025	6.75	6.83	6.74	6.77	6.67	-0.15%	12,989
Dec 4, 2025	6.80	6.83	6.73	6.78	6.68	-0.44%	17,757
Dec 3, 2025	6.75	6.82	6.73	6.81	6.71	1.64%	26,511
Dec 2, 2025	6.64	6.71	6.59	6.70	6.60	1.52%	9,954
Dec 1, 2025	6.61	6.67	6.59	6.60	6.50	-1.64%	23,160
Nov 28, 2025	6.73	6.79	6.65	6.71	6.61	-0.30%	19,500