ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.85	38.95	38.08	38.18	38.18	-0.86%	1,164,898
Dec 4, 2025	38.75	38.91	38.26	38.51	38.51	-0.28%	727,909
Dec 3, 2025	38.61	38.76	38.42	38.62	38.62	0.86%	641,015
Dec 2, 2025	38.06	38.33	38.06	38.29	38.29	1.59%	63,419
Dec 1, 2025	37.94	38.15	37.69	37.69	37.69	-0.45%	86,940
Nov 28, 2025	38.00	38.04	37.77	37.86	37.86	0.66%	858,617
Nov 26, 2025	37.41	37.72	37.36	37.61	37.61	0.91%	83,152
Nov 25, 2025	36.61	37.33	36.61	37.27	37.27	1.80%	570,598
Nov 24, 2025	36.48	36.69	36.27	36.61	36.61	0.74%	108,892
Nov 21, 2025	36.30	36.50	36.00	36.34	36.34	-0.68%	145,123
Nov 20, 2025	37.40	37.68	36.50	36.59	36.59	-1.40%	1,568,572
Nov 19, 2025	37.33	37.76	36.89	37.11	37.11	0.76%	668,260
Nov 18, 2025	36.63	36.91	36.32	36.83	36.83	-1.29%	1,186,434
Nov 17, 2025	37.41	37.92	37.00	37.31	37.31	2.58%	2,287,401
Nov 14, 2025	35.92	36.54	35.78	36.37	36.37	-0.93%	930,987
Nov 13, 2025	37.53	37.57	36.54	36.71	36.71	-1.48%	1,854,561
Nov 12, 2025	36.92	37.42	36.88	37.26	37.26	2.08%	2,150,092
Nov 11, 2025	36.15	36.70	35.92	36.50	36.50	0.55%	3,060,313
Nov 10, 2025	35.96	36.37	35.96	36.30	36.30	1.40%	496,173
Nov 7, 2025	35.35	35.85	35.17	35.80	35.80	1.56%	451,722
Nov 6, 2025	35.46	35.49	35.13	35.25	35.25	-0.14%	1,122,400
Nov 5, 2025	34.61	35.37	34.61	35.30	35.30	2.32%	858,431
Nov 4, 2025	35.18	35.18	34.50	34.50	34.50	-3.98%	979,709
Nov 3, 2025	35.50	35.93	35.37	35.93	35.93	1.73%	1,274,463
Oct 31, 2025	35.29	35.43	35.11	35.32	35.32	-0.06%	244,478
Oct 30, 2025	34.94	35.35	34.76	35.34	35.34	1.06%	504,824
Oct 29, 2025	34.50	35.00	34.50	34.97	34.97	0.98%	743,951
Oct 28, 2025	34.48	34.69	34.32	34.63	34.63	0.12%	386,484
Oct 27, 2025	34.81	34.98	34.33	34.59	34.59	0.64%	340,021
Oct 24, 2025	34.21	34.52	34.21	34.37	34.37	0.50%	957,845
Oct 23, 2025	33.61	34.28	33.61	34.20	34.20	2.18%	896,541
Oct 22, 2025	33.50	33.78	33.28	33.47	33.47	-0.09%	115,324
Oct 21, 2025	33.77	33.90	33.46	33.50	33.50	-1.03%	304,179
Oct 20, 2025	33.77	33.93	33.71	33.85	33.85	1.47%	174,128
Oct 17, 2025	33.36	33.37	33.03	33.36	33.36	-0.12%	293,732
Oct 16, 2025	33.62	33.94	33.30	33.40	33.40	-0.03%	291,532
Oct 15, 2025	33.07	33.50	32.99	33.41	33.41	1.86%	615,705
Oct 14, 2025	32.09	33.00	31.93	32.80	32.80	2.12%	541,454
Oct 13, 2025	31.87	32.23	31.87	32.12	32.12	1.97%	314,042
Oct 10, 2025	32.65	32.65	31.48	31.50	31.50	-3.14%	819,864
Oct 9, 2025	33.27	33.29	32.31	32.52	32.52	-0.82%	777,013
Oct 8, 2025	32.39	32.98	32.39	32.79	32.79	1.61%	728,022
Oct 7, 2025	32.37	32.44	32.08	32.27	32.27	0.69%	284,918
Oct 6, 2025	32.37	32.49	32.05	32.05	32.05	-0.84%	350,888
Oct 3, 2025	32.53	32.58	32.17	32.32	32.32	-0.25%	532,062
Oct 2, 2025	32.98	32.98	32.23	32.40	32.40	-0.95%	2,390,492
Oct 1, 2025	33.03	33.17	32.66	32.71	32.71	-0.76%	278,172
Sep 30, 2025	32.89	32.96	32.70	32.96	32.96	0.33%	309,711
Sep 29, 2025	33.26	33.36	32.73	32.85	32.85	-0.96%	627,724
Sep 26, 2025	33.43	33.43	33.11	33.17	33.17	-0.12%	502,617