EKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.64	19.64	19.64	19.64	19.64	-0.67%	1
Dec 4, 2025	19.77	19.77	19.77	19.77	19.77	0.76%	53
Dec 3, 2025	19.61	19.62	19.61	19.62	19.62	0.56%	374
Dec 2, 2025	19.58	19.65	19.52	19.52	19.52	-0.28%	610
Dec 1, 2025	19.57	19.57	19.57	19.57	19.57	-1.61%	291
Nov 28, 2025	19.82	19.89	19.82	19.89	19.89	0.15%	2,558
Nov 26, 2025	19.81	19.86	19.81	19.86	19.86	0.03%	565
Nov 25, 2025	19.98	19.98	19.86	19.86	19.86	1.16%	4,025
Nov 24, 2025	19.39	19.64	19.39	19.63	19.63	2.34%	3,396
Nov 21, 2025	19.18	19.18	19.18	19.18	19.18	2.74%	223
Nov 20, 2025	18.67	18.67	18.67	18.67	18.67	0.04%	51
Nov 19, 2025	18.56	18.66	18.56	18.66	18.66	1.85%	1,695
Nov 18, 2025	18.01	18.32	18.01	18.32	18.32	0.65%	553
Nov 17, 2025	18.40	18.43	18.20	18.20	18.20	-1.04%	6,158
Nov 14, 2025	18.46	18.49	18.39	18.39	18.39	-0.77%	1,031
Nov 13, 2025	18.82	18.82	18.54	18.54	18.54	-1.59%	2,041
Nov 12, 2025	18.90	18.93	18.84	18.84	18.84	0.18%	4,248
Nov 11, 2025	18.80	18.80	18.80	18.80	18.80	1.16%	103
Nov 10, 2025	18.46	18.65	18.46	18.59	18.59	0.75%	4,912
Nov 7, 2025	18.45	18.45	18.45	18.45	18.45	0.76%	26
Nov 6, 2025	18.31	18.31	18.31	18.31	18.31	-1.11%	21
Nov 5, 2025	18.51	18.51	18.51	18.51	18.51	0.30%	1
Nov 4, 2025	18.60	18.60	18.46	18.46	18.46	-0.44%	479
Nov 3, 2025	18.19	18.54	18.19	18.54	18.54	0.64%	562
Oct 31, 2025	18.38	18.42	18.38	18.42	18.42	0.61%	326
Oct 30, 2025	18.32	18.67	18.31	18.31	18.31	0.48%	2,890
Oct 29, 2025	18.22	18.22	18.22	18.22	18.22	-0.90%	56
Oct 28, 2025	18.39	18.39	18.39	18.39	18.39	-1.00%	28
Oct 27, 2025	18.58	18.58	18.58	18.58	18.58	-0.01%	76
Oct 24, 2025	18.67	18.67	18.58	18.58	18.58	0.04%	7,434
Oct 23, 2025	18.57	18.57	18.57	18.57	18.57	1.34%	3
Oct 22, 2025	18.37	18.37	18.33	18.33	18.33	0.28%	551
Oct 21, 2025	18.27	18.27	18.27	18.27	18.27	0.60%	13
Oct 20, 2025	18.17	18.17	18.17	18.17	18.17	2.85%	30
Oct 17, 2025	17.66	17.66	17.66	17.66	17.66	-1.16%	124
Oct 16, 2025	17.87	17.87	17.87	17.87	17.87	0.78%	24
Oct 15, 2025	17.73	17.73	17.73	17.73	17.73	1.17%	33
Oct 14, 2025	17.53	17.53	17.53	17.53	17.53	0.29%	10
Oct 13, 2025	17.58	17.58	17.48	17.48	17.48	1.12%	128
Oct 10, 2025	17.60	17.60	17.28	17.28	17.28	-3.40%	677
Oct 9, 2025	17.89	17.89	17.89	17.89	17.89	-0.78%	54
Oct 8, 2025	18.03	18.03	18.03	18.03	18.03	1.32%	29
Oct 7, 2025	17.79	17.80	17.79	17.80	17.80	-0.35%	291
Oct 6, 2025	18.02	18.02	17.85	17.86	17.86	0.26%	800
Oct 3, 2025	17.81	17.81	17.81	17.81	17.81	0.99%	26
Oct 2, 2025	17.64	17.64	17.64	17.64	17.64	0.89%	3
Oct 1, 2025	17.48	17.48	17.48	17.48	17.48	0.48%	8
Sep 30, 2025	17.13	17.40	17.13	17.40	17.40	1.05%	495
Sep 29, 2025	17.15	17.25	17.15	17.22	17.22	0.32%	307
Sep 26, 2025	17.13	17.16	17.13	17.16	17.16	0.79%	416