ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.47	35.55	35.41	35.41	35.41	0.07%	23,834
Dec 4, 2025	35.39	35.46	35.39	35.39	35.39	0.24%	22,640
Dec 3, 2025	35.09	35.35	35.09	35.30	35.30	-0.30%	22,050
Dec 2, 2025	35.44	35.51	35.39	35.41	35.41	-0.39%	7,478
Dec 1, 2025	35.58	35.66	35.52	35.55	35.55	0.04%	15,610
Nov 28, 2025	35.43	35.57	35.42	35.54	35.53	1.18%	7,412
Nov 26, 2025	35.06	35.17	35.04	35.12	35.12	-0.20%	8,797
Nov 25, 2025	35.00	35.19	34.92	35.19	35.19	0.80%	15,607
Nov 24, 2025	34.66	34.94	34.66	34.91	34.91	1.90%	16,650
Nov 21, 2025	34.06	34.44	33.87	34.26	34.26	-1.44%	83,983
Nov 20, 2025	35.31	35.31	34.76	34.76	34.76	-0.88%	40,152
Nov 19, 2025	35.14	35.21	35.06	35.07	35.07	-0.14%	5,367
Nov 18, 2025	35.14	35.26	35.01	35.12	35.12	-1.81%	33,752
Nov 17, 2025	35.86	36.01	35.70	35.77	35.77	-1.49%	16,864
Nov 14, 2025	36.31	36.48	36.10	36.31	36.31	-0.08%	31,144
Nov 13, 2025	36.77	36.80	36.31	36.34	36.34	-0.76%	74,957
Nov 12, 2025	36.45	36.62	36.39	36.62	36.62	0.22%	18,849
Nov 11, 2025	36.57	36.64	36.51	36.54	36.54	0.48%	10,198
Nov 10, 2025	36.16	36.46	36.13	36.37	36.36	2.05%	18,023
Nov 7, 2025	35.52	35.63	35.34	35.63	35.63	-0.74%	10,087
Nov 6, 2025	36.17	36.17	35.90	35.90	35.90	0.08%	13,023
Nov 5, 2025	35.75	36.00	35.75	35.87	35.87	0.48%	62,946
Nov 4, 2025	35.96	35.96	35.64	35.70	35.70	-2.08%	37,886
Nov 3, 2025	36.41	36.46	36.28	36.46	36.46	0.52%	47,015
Oct 31, 2025	36.01	36.28	35.94	36.27	36.27	0.14%	14,664
Oct 30, 2025	36.13	36.31	36.05	36.22	36.22	-1.12%	6,394
Oct 29, 2025	36.49	36.75	36.45	36.63	36.63	0.46%	9,882
Oct 28, 2025	36.42	36.52	36.23	36.46	36.46	-1.54%	29,170
Oct 27, 2025	36.97	37.06	36.90	37.03	37.03	1.76%	30,841
Oct 24, 2025	36.49	36.50	36.37	36.39	36.39	0.55%	4,434
Oct 23, 2025	36.13	36.36	36.05	36.19	36.19	0.11%	20,409
Oct 22, 2025	36.39	36.60	36.07	36.15	36.15	-0.58%	25,978
Oct 21, 2025	36.76	36.76	36.36	36.36	36.36	-0.87%	31,026
Oct 20, 2025	36.54	36.88	36.47	36.68	36.68	-0.03%	24,395
Oct 17, 2025	36.45	36.72	36.32	36.69	36.69	-2.12%	25,375
Oct 16, 2025	37.42	37.60	37.32	37.48	37.48	0.38%	22,871
Oct 15, 2025	37.33	37.53	37.07	37.34	37.34	2.11%	24,366
Oct 14, 2025	36.44	36.75	36.35	36.57	36.57	-2.32%	61,057
Oct 13, 2025	37.66	37.82	37.34	37.44	37.44	4.06%	129,741
Oct 10, 2025	38.01	38.04	35.82	35.98	35.98	-6.33%	116,079
Oct 9, 2025	39.11	39.11	38.41	38.41	38.41	-2.81%	38,867
Oct 8, 2025	39.44	39.55	39.33	39.52	39.52	0.03%	32,398
Oct 7, 2025	39.96	39.96	39.31	39.51	39.51	-0.60%	25,251
Oct 6, 2025	39.61	39.87	39.58	39.75	39.75	-0.03%	89,633
Oct 3, 2025	39.86	39.86	39.60	39.76	39.76	-0.28%	32,928
Oct 2, 2025	40.05	40.05	39.80	39.87	39.87	0.63%	33,961
Oct 1, 2025	39.51	39.70	39.43	39.62	39.62	0.41%	64,459
Sep 30, 2025	39.30	39.54	39.30	39.46	39.46	1.49%	19,390
Sep 29, 2025	38.91	39.01	38.77	38.88	38.88	2.21%	44,730
Sep 26, 2025	38.10	38.10	37.83	38.04	38.04	-0.93%	101,302