ECCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	24.73	24.78	24.60	24.78	24.78	0.67%	13,536
May 19, 2025	24.54	24.64	24.40	24.61	24.61	-	3,791
May 16, 2025	24.54	24.63	24.37	24.61	24.61	0.29%	10,877
May 15, 2025	24.30	24.58	24.24	24.54	24.54	1.07%	34,651
May 14, 2025	24.65	24.65	24.11	24.28	24.28	-1.66%	44,121
May 13, 2025	24.75	24.86	24.37	24.69	24.69	-0.24%	44,393
May 12, 2025	24.70	24.82	24.57	24.75	24.75	-0.20%	27,038
May 9, 2025	24.84	24.85	24.80	24.80	24.80	0.20%	16,934
May 8, 2025	24.75	24.83	24.64	24.75	24.75	0.41%	24,945
May 7, 2025	24.50	24.70	24.50	24.65	24.65	0.41%	19,597
May 6, 2025	24.55	24.55	24.31	24.55	24.55	0.41%	15,267
May 5, 2025	24.42	24.55	24.34	24.45	24.45	-0.04%	16,102
May 2, 2025	24.42	24.50	24.25	24.46	24.46	0.16%	9,166
May 1, 2025	24.35	24.48	24.24	24.42	24.42	0.45%	6,699
Apr 30, 2025	24.23	24.33	24.18	24.31	24.31	0.33%	11,082
Apr 29, 2025	24.35	24.39	24.20	24.23	24.23	-0.49%	29,089
Apr 28, 2025	24.39	24.39	24.16	24.35	24.35	0.12%	9,713
Apr 25, 2025	24.25	24.38	24.16	24.32	24.32	0.66%	8,486
Apr 24, 2025	24.27	24.29	24.10	24.16	24.16	-0.21%	20,777
Apr 23, 2025	24.20	24.48	24.20	24.21	24.21	0.33%	7,810
Apr 22, 2025	24.20	24.20	23.99	24.13	24.13	0.12%	15,429
Apr 21, 2025	24.15	24.20	23.94	24.10	24.10	-0.21%	55,250
Apr 17, 2025	24.08	24.20	24.08	24.15	24.15	0.29%	10,150
Apr 16, 2025	24.09	24.16	23.90	24.08	24.08	0.46%	27,970
Apr 15, 2025	23.99	24.09	23.90	23.97	23.97	0.25%	25,055
Apr 14, 2025	24.10	24.10	23.91	23.91	23.91	-0.21%	13,939
Apr 11, 2025	24.02	24.36	23.93	23.96	23.96	-0.62%	9,130
Apr 10, 2025	24.31	24.31	23.97	24.11	24.11	-0.62%	13,908
Apr 9, 2025	24.25	24.35	23.97	24.26	24.26	0.54%	24,707
Apr 8, 2025	24.11	24.52	24.11	24.13	24.13	-0.17%	36,465
Apr 7, 2025	23.90	24.22	23.89	24.17	24.17	0.75%	18,885
Apr 4, 2025	24.45	24.55	23.97	23.99	23.99	-1.60%	17,621
Apr 3, 2025	24.33	24.64	24.33	24.38	24.38	-0.25%	10,753
Apr 2, 2025	24.55	24.65	24.40	24.44	24.44	-0.24%	23,099
Apr 1, 2025	24.65	24.68	24.42	24.50	24.50	-0.33%	17,226
Mar 31, 2025	24.54	24.65	24.51	24.58	24.58	0.29%	44,501
Mar 28, 2025	24.60	24.60	24.50	24.51	24.51	-0.41%	7,162
Mar 27, 2025	24.60	24.61	24.60	24.61	24.61	0.16%	2,235
Mar 26, 2025	24.52	24.60	24.52	24.57	24.57	-0.20%	6,447
Mar 25, 2025	24.60	24.66	24.58	24.62	24.62	0.41%	12,300
Mar 24, 2025	24.48	24.64	24.47	24.52	24.52	0.20%	18,016
Mar 21, 2025	24.44	24.55	24.44	24.47	24.47	0.12%	16,705
Mar 20, 2025	24.46	24.50	24.33	24.44	24.44	0.16%	20,301
Mar 19, 2025	24.58	24.58	24.35	24.40	24.40	-0.73%	78,738
Mar 18, 2025	24.70	24.72	24.53	24.58	24.58	-0.49%	37,948
Mar 17, 2025	24.60	24.71	24.53	24.70	24.70	0.61%	47,523
Mar 14, 2025	24.61	24.62	24.52	24.55	24.55	-1.96%	29,783
Mar 13, 2025	25.09	25.09	25.00	25.04	24.45	0.04%	21,765
Mar 12, 2025	25.16	25.16	24.96	25.03	24.44	-	23,487
Mar 11, 2025	25.16	25.16	25.00	25.03	24.44	-0.16%	18,525