ECLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.81	31.81	31.51	31.60	31.60	0.09%	2,809
Jun 26, 2025	31.52	31.58	31.46	31.57	31.57	0.54%	5,491
Jun 25, 2025	31.90	31.90	31.39	31.40	31.26	-1.16%	1,305
Jun 24, 2025	31.67	31.80	31.67	31.77	31.63	0.41%	6,736
Jun 23, 2025	31.59	31.64	31.51	31.64	31.50	1.03%	1,825
Jun 20, 2025	31.35	31.35	31.30	31.32	31.18	0.24%	1,699
Jun 18, 2025	31.42	31.42	31.17	31.24	31.10	0.18%	887
Jun 17, 2025	31.41	31.41	31.14	31.19	31.05	-0.71%	1,518
Jun 16, 2025	31.84	31.84	31.41	31.41	31.27	-0.22%	1,646
Jun 13, 2025	31.60	31.62	31.48	31.48	31.34	-0.53%	2,610
Jun 12, 2025	31.52	31.65	31.52	31.65	31.50	0.97%	532
Jun 11, 2025	31.31	31.34	31.31	31.34	31.20	0.52%	2,022
Jun 10, 2025	31.38	31.38	31.12	31.18	31.04	0.04%	7,895
Jun 9, 2025	31.33	31.34	31.14	31.17	31.03	-0.33%	4,301
Jun 6, 2025	31.23	31.27	31.13	31.27	31.13	0.43%	4,165
Jun 5, 2025	31.11	31.14	31.11	31.14	31.00	-0.21%	896
Jun 4, 2025	31.44	31.44	31.21	31.21	31.07	-1.14%	514
Jun 3, 2025	31.44	31.58	31.41	31.57	31.42	0.21%	5,612
Jun 2, 2025	31.39	31.50	31.30	31.50	31.36	0.63%	3,701
May 30, 2025	31.17	31.30	31.14	31.30	31.16	0.75%	1,751
May 29, 2025	30.98	31.10	30.96	31.07	30.93	0.38%	10,827
May 28, 2025	31.26	31.26	30.95	30.95	30.81	-1.12%	1,006
May 27, 2025	31.23	31.36	31.21	31.31	31.16	0.83%	11,686
May 23, 2025	30.71	31.05	30.65	31.05	30.91	1.31%	921
May 22, 2025	30.75	30.75	30.65	30.65	30.51	-0.95%	164
May 21, 2025	31.21	31.21	30.94	30.94	30.80	-1.28%	478
May 20, 2025	31.36	31.36	31.34	31.34	31.20	0.36%	578
May 19, 2025	31.19	31.23	31.00	31.23	31.09	0.19%	821
May 16, 2025	30.95	31.17	30.95	31.17	31.03	0.98%	804
May 15, 2025	30.66	30.86	30.65	30.86	30.72	1.81%	3,480
May 14, 2025	30.44	30.44	30.05	30.32	30.18	-0.24%	4,213
May 13, 2025	30.31	30.73	30.31	30.39	30.25	0.28%	11,818
May 12, 2025	30.97	30.97	30.30	30.30	30.16	-1.30%	1,875
May 9, 2025	30.67	30.70	30.67	30.70	30.56	0.01%	1,369
May 8, 2025	31.02	31.02	30.70	30.70	30.56	-1.24%	5,331
May 7, 2025	31.17	31.21	31.04	31.08	30.94	-0.21%	3,400
May 6, 2025	31.00	31.15	31.00	31.15	31.01	0.71%	576
May 5, 2025	30.73	30.98	30.73	30.93	30.79	-0.34%	4,520
May 2, 2025	31.15	31.15	30.89	31.03	30.89	0.85%	2,266
May 1, 2025	30.83	30.86	30.77	30.77	30.63	-	816
Apr 30, 2025	30.36	30.77	30.36	30.77	30.63	-0.32%	1,302
Apr 29, 2025	30.80	30.88	30.69	30.87	30.73	0.49%	14,368
Apr 28, 2025	30.72	30.72	30.51	30.72	30.58	0.76%	4,712
Apr 25, 2025	30.71	30.71	30.39	30.49	30.35	-0.32%	671
Apr 24, 2025	30.42	30.58	30.42	30.58	30.45	0.62%	598
Apr 23, 2025	30.58	30.65	30.15	30.40	30.26	0.13%	3,230
Apr 22, 2025	30.10	30.36	30.10	30.36	30.22	2.25%	2,118
Apr 21, 2025	30.45	30.45	29.42	29.69	29.56	-2.16%	2,947
Apr 17, 2025	30.51	30.51	30.35	30.35	30.21	0.83%	695
Apr 16, 2025	30.16	30.38	29.98	30.10	29.96	-0.27%	4,708