ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.05	14.09	13.85	13.97	13.97	-0.29%	720,869
Sep 28, 2026	14.01	14.06	13.84	14.01	14.01	-0.43%	574,473
Sep 25, 2026	14.16	14.20	13.97	14.07	14.07	-0.07%	314,104
Sep 24, 2026	14.25	14.25	13.92	14.08	14.08	-1.33%	550,432
Sep 23, 2026	14.57	14.57	14.25	14.27	14.27	-1.92%	437,639
Sep 22, 2026	14.48	14.60	14.45	14.55	14.55	0.83%	260,360
Sep 21, 2026	14.44	14.49	14.35	14.43	14.43	0.49%	311,039
Sep 18, 2026	14.28	14.42	14.21	14.36	14.36	0.56%	322,270
Sep 17, 2026	13.99	14.38	13.99	14.28	14.28	3.40%	601,765
Sep 16, 2026	13.90	14.19	13.79	13.81	13.81	-0.22%	907,142
Sep 15, 2026	14.20	14.27	13.80	13.84	13.84	-2.54%	1,249,770
Sep 14, 2026	14.71	14.72	14.33	14.47	14.20	-1.83%	1,077,558
Sep 11, 2026	15.19	15.24	14.64	14.74	14.47	-1.99%	1,422,103
Sep 10, 2026	15.12	15.17	15.02	15.04	14.76	-0.73%	515,407
Sep 9, 2026	15.20	15.26	15.12	15.15	14.87	-0.46%	450,933
Sep 8, 2026	15.31	15.41	15.22	15.22	14.94	-0.26%	556,453
Sep 4, 2026	15.31	15.37	15.26	15.26	14.98	-0.20%	328,670
Sep 3, 2026	15.34	15.38	15.24	15.29	15.01	0.33%	564,950
Sep 2, 2026	15.14	15.37	15.14	15.24	14.96	0.40%	403,041
Sep 1, 2026	15.32	15.46	15.18	15.18	14.90	-1.17%	506,770
Aug 31, 2026	15.39	15.54	15.34	15.36	15.07	-0.19%	464,367
Aug 28, 2026	15.53	15.53	15.38	15.39	15.10	-0.19%	521,407
Aug 27, 2026	15.56	15.60	15.42	15.42	15.13	-0.84%	367,543
Aug 26, 2026	15.53	15.62	15.46	15.55	15.26	0.32%	500,772
Aug 25, 2026	15.42	15.52	15.34	15.50	15.21	1.11%	345,671
Aug 24, 2026	15.32	15.38	15.23	15.33	15.05	0.07%	369,997
Aug 21, 2026	15.12	15.35	15.12	15.32	15.04	1.73%	301,216
Aug 20, 2026	15.24	15.24	15.06	15.06	14.78	-1.12%	418,048
Aug 19, 2026	15.37	15.38	15.18	15.23	14.95	0.13%	379,134
Aug 18, 2026	15.38	15.39	15.21	15.21	14.93	-1.30%	581,172
Aug 17, 2026	15.50	15.52	15.38	15.41	15.12	-0.45%	356,149
Aug 14, 2026	15.55	15.67	15.48	15.48	15.19	-0.52%	326,579
Aug 13, 2026	15.90	15.90	15.75	15.83	15.27	0.06%	928,780
Aug 12, 2026	15.89	15.90	15.79	15.82	15.26	-0.13%	749,382
Aug 11, 2026	15.88	15.89	15.78	15.84	15.28	0.06%	498,314
Aug 10, 2026	15.77	15.86	15.73	15.83	15.27	0.70%	614,135
Aug 7, 2026	15.57	15.72	15.57	15.72	15.17	1.29%	592,108
Aug 6, 2026	15.50	15.57	15.47	15.52	14.97	0.13%	510,941
Aug 5, 2026	15.41	15.50	15.36	15.50	14.95	1.11%	504,403
Aug 4, 2026	15.28	15.39	15.23	15.33	14.79	1.19%	441,169
Aug 3, 2026	15.10	15.24	15.06	15.15	14.62	1.13%	553,848
Jul 31, 2026	15.12	15.20	14.94	14.98	14.45	-0.47%	779,336
Jul 30, 2026	14.92	15.06	14.92	15.05	14.52	1.07%	485,355
Jul 29, 2026	15.10	15.18	14.84	14.89	14.37	-1.72%	596,355
Jul 28, 2026	15.17	15.20	15.10	15.15	14.62	0.07%	424,602
Jul 27, 2026	15.20	15.22	15.09	15.14	14.61	0.60%	480,580
Jul 24, 2026	15.16	15.25	15.05	15.05	14.52	-0.59%	462,623
Jul 23, 2026	15.32	15.36	15.07	15.14	14.61	-1.69%	665,413
Jul 22, 2026	15.49	15.51	15.38	15.40	14.86	-0.65%	369,310
Jul 21, 2026	15.45	15.52	15.44	15.50	14.95	0.65%	361,664