ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.33	33.10	32.33	33.06	33.06	2.54%	110,117
Aug 12, 2025	31.52	32.24	31.52	32.24	32.24	2.77%	112,029
Aug 11, 2025	31.42	31.42	31.33	31.37	31.37	0.06%	2,091
Aug 8, 2025	31.32	31.37	31.32	31.35	31.35	0.58%	12,319
Aug 7, 2025	31.44	31.44	31.17	31.17	31.17	-0.76%	121,516
Aug 6, 2025	31.31	31.41	31.24	31.41	31.41	0.08%	139,357
Aug 5, 2025	31.24	31.40	31.22	31.39	31.39	0.75%	128,143
Aug 4, 2025	31.00	31.15	31.00	31.15	31.15	1.34%	450
Aug 1, 2025	30.74	30.74	30.74	30.74	30.74	-0.67%	81
Jul 31, 2025	30.95	30.95	30.95	30.95	30.95	-0.56%	7
Jul 30, 2025	31.12	31.12	31.12	31.12	31.12	-1.33%	3
Jul 29, 2025	31.54	31.54	31.54	31.54	31.54	0.54%	59
Jul 28, 2025	31.32	31.37	31.32	31.37	31.37	-0.25%	107
Jul 25, 2025	31.18	31.45	31.17	31.45	31.45	0.69%	2,646
Jul 24, 2025	31.23	31.23	31.23	31.23	31.23	-1.63%	9
Jul 23, 2025	31.72	31.75	31.72	31.75	31.75	1.44%	114
Jul 22, 2025	31.21	31.30	31.21	31.30	31.30	2.46%	1,122
Jul 21, 2025	30.55	30.55	30.55	30.55	30.55	-0.68%	14
Jul 18, 2025	30.75	30.76	30.75	30.76	30.76	-0.82%	309
Jul 17, 2025	31.01	31.01	31.01	31.01	31.01	0.55%	5
Jul 16, 2025	30.84	30.84	30.84	30.84	30.84	0.27%	4
Jul 15, 2025	30.76	30.76	30.76	30.76	30.76	-2.04%	17
Jul 14, 2025	31.40	31.40	31.40	31.40	31.40	-0.19%	10
Jul 11, 2025	31.46	31.46	31.46	31.46	31.46	-0.97%	8
Jul 10, 2025	31.85	31.85	31.77	31.77	31.77	0.81%	395
Jul 9, 2025	31.37	31.51	31.36	31.51	31.51	0.59%	9,228
Jul 8, 2025	31.33	31.33	31.33	31.33	31.33	0.87%	190
Jul 7, 2025	31.06	31.06	31.06	31.06	31.06	-1.41%	7
Jul 3, 2025	31.50	31.50	31.50	31.50	31.50	-0.18%	52
Jul 2, 2025	31.56	31.56	31.56	31.56	31.56	0.18%	85
Jul 1, 2025	31.50	31.50	31.50	31.50	31.50	2.26%	82
Jun 30, 2025	30.80	30.80	30.80	30.80	30.80	-0.10%	113
Jun 27, 2025	30.84	30.84	30.84	30.84	30.84	0.52%	8
Jun 26, 2025	30.60	30.67	30.60	30.67	30.67	1.00%	320
Jun 25, 2025	30.37	30.37	30.37	30.37	30.37	-1.16%	15
Jun 24, 2025	30.73	30.73	30.73	30.73	30.73	0.57%	7
Jun 23, 2025	30.42	30.55	30.42	30.55	30.55	0.84%	271
Jun 20, 2025	30.17	30.30	30.17	30.30	30.30	0.14%	402
Jun 18, 2025	30.21	30.40	30.21	30.26	30.26	-0.01%	1,885
Jun 17, 2025	30.48	30.48	30.26	30.26	30.26	-0.78%	241
Jun 16, 2025	30.61	30.61	30.50	30.50	30.50	0.74%	170
Jun 13, 2025	30.26	30.27	30.26	30.27	30.27	-0.98%	203
Jun 12, 2025	30.40	30.57	30.40	30.57	30.57	-	342
Jun 11, 2025	30.79	30.79	30.52	30.57	30.57	-0.34%	1,469
Jun 10, 2025	30.68	30.68	30.67	30.68	30.68	0.52%	206
Jun 9, 2025	30.57	30.57	30.52	30.52	30.52	0.35%	113
Jun 6, 2025	30.45	30.45	30.41	30.41	30.41	0.17%	531
Jun 5, 2025	30.41	30.50	30.36	30.36	30.36	-0.07%	1,229
Jun 4, 2025	30.57	30.57	30.38	30.38	30.38	-0.50%	1,158
Jun 3, 2025	30.37	30.58	30.37	30.53	30.53	1.11%	2,268