ECCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.94	24.27	23.94	24.21	24.21	0.41%	12,068
Sep 17, 2026	23.85	24.11	23.85	24.11	24.11	0.92%	1,650
Sep 16, 2026	23.95	23.95	23.80	23.89	23.89	-0.17%	2,570
Sep 15, 2026	24.01	24.01	23.81	23.93	23.93	0.48%	1,560
Sep 14, 2026	24.10	24.32	24.10	24.15	23.82	0.01%	815
Sep 11, 2026	24.31	24.31	24.15	24.15	23.81	-0.74%	1,973
Sep 10, 2026	24.32	24.33	24.32	24.33	23.99	-0.37%	994
Sep 9, 2026	24.40	24.42	24.38	24.42	24.08	0.41%	3,865
Sep 8, 2026	24.14	24.32	24.14	24.32	23.98	0.75%	2,108
Sep 4, 2026	24.14	24.14	24.14	24.14	23.80	-0.25%	328
Sep 3, 2026	24.20	24.20	24.20	24.20	23.86	-	643
Sep 2, 2026	24.13	24.35	24.10	24.20	23.86	0.02%	3,801
Sep 1, 2026	24.16	24.35	24.16	24.20	23.86	-0.23%	3,165
Aug 31, 2026	24.17	24.34	24.17	24.25	23.91	-0.10%	3,070
Aug 28, 2026	24.16	24.30	24.14	24.28	23.94	-0.21%	3,648
Aug 27, 2026	24.19	24.35	24.19	24.33	23.99	0.27%	3,139
Aug 26, 2026	24.29	24.35	24.25	24.26	23.92	-0.08%	874
Aug 25, 2026	24.04	24.28	24.04	24.28	23.94	-0.12%	3,257
Aug 24, 2026	24.19	24.31	24.19	24.31	23.97	0.41%	6,201
Aug 21, 2026	24.10	24.30	24.10	24.21	23.87	-0.04%	7,540
Aug 20, 2026	24.05	24.23	24.05	24.22	23.88	0.37%	1,087
Aug 19, 2026	24.08	24.20	24.01	24.13	23.79	-0.08%	18,575
Aug 18, 2026	24.18	24.26	24.15	24.15	23.81	-0.25%	9,817
Aug 17, 2026	24.15	24.21	24.15	24.21	23.87	0.41%	1,972
Aug 14, 2026	24.05	24.16	24.04	24.11	23.77	-0.04%	10,713
Aug 13, 2026	24.03	24.20	24.03	24.12	23.78	-0.12%	18,308
Aug 12, 2026	24.15	24.15	24.15	24.15	23.81	0.37%	4,455
Aug 11, 2026	24.06	24.06	24.06	24.06	23.73	-0.33%	866
Aug 10, 2026	24.14	24.16	24.09	24.14	23.80	-0.17%	1,383
Aug 7, 2026	24.08	24.20	24.08	24.18	23.84	0.63%	1,625
Aug 6, 2026	24.12	24.18	24.03	24.03	23.69	-0.38%	2,324
Aug 5, 2026	23.99	24.12	23.99	24.12	23.78	-0.12%	3,562
Aug 4, 2026	23.93	24.15	23.93	24.15	23.81	0.12%	5,959
Aug 3, 2026	24.03	24.12	24.03	24.12	23.78	-0.12%	3,030
Jul 31, 2026	24.09	24.15	24.09	24.15	23.81	0.25%	18,072
Jul 30, 2026	24.03	24.09	23.97	24.09	23.75	0.25%	3,015
Jul 29, 2026	23.98	24.03	23.98	24.03	23.70	0.08%	5,014
Jul 28, 2026	23.95	24.12	23.95	24.01	23.68	0.50%	3,140
Jul 27, 2026	23.89	23.89	23.89	23.89	23.56	-	197
Jul 24, 2026	23.89	23.93	23.89	23.89	23.56	-	1,330
Jul 23, 2026	23.89	24.05	23.89	23.89	23.56	-	929
Jul 22, 2026	23.83	23.89	23.82	23.89	23.56	0.04%	1,280
Jul 21, 2026	23.83	23.92	23.83	23.88	23.55	0.08%	5,523
Jul 20, 2026	23.98	23.98	23.83	23.86	23.53	-0.83%	3,699
Jul 17, 2026	23.85	24.06	23.85	24.06	23.73	0.33%	279
Jul 16, 2026	23.90	23.98	23.90	23.98	23.65	-0.25%	480
Jul 15, 2026	23.90	24.04	23.90	24.04	23.71	0.04%	618
Jul 14, 2026	23.83	24.03	23.83	24.03	23.70	0.82%	678
Jul 13, 2026	23.80	24.17	23.80	23.83	23.50	-0.15%	2,342
Jul 10, 2026	23.81	23.89	23.81	23.87	23.54	-0.13%	1,070