ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.83	40.83	37.80	39.57	39.57	-4.79%	495,619
Mar 2, 2026	42.71	42.71	41.47	41.56	41.56	-4.46%	264,122
Feb 27, 2026	43.96	43.97	43.04	43.50	43.50	-1.89%	158,789
Feb 26, 2026	44.81	44.81	43.91	44.34	44.34	-0.87%	330,880
Feb 25, 2026	45.00	45.30	44.73	44.73	44.73	0.43%	1,220,931
Feb 24, 2026	43.75	44.63	43.65	44.54	44.54	2.37%	1,397,795
Feb 23, 2026	43.60	43.91	43.22	43.51	43.51	-0.16%	713,868
Feb 20, 2026	43.08	43.73	43.06	43.58	43.58	0.14%	827,125
Feb 19, 2026	43.04	43.52	42.68	43.52	43.52	-0.39%	643,315
Feb 18, 2026	44.14	44.15	43.30	43.69	43.69	-0.25%	589,119
Feb 17, 2026	43.57	43.80	43.11	43.80	43.80	-0.02%	812,226
Feb 13, 2026	44.00	44.00	43.11	43.81	43.81	-0.99%	907,958
Feb 12, 2026	45.60	45.63	44.08	44.25	44.25	-2.43%	2,359,843
Feb 11, 2026	44.88	45.77	44.88	45.35	45.35	1.82%	1,984,456
Feb 10, 2026	45.73	45.73	44.26	44.54	44.54	-3.53%	1,612,173
Feb 9, 2026	45.66	46.28	45.47	46.17	46.17	2.06%	1,734,648
Feb 6, 2026	45.87	45.88	45.05	45.24	45.24	0.11%	1,226,810
Feb 5, 2026	45.28	45.65	44.81	45.19	45.19	-1.03%	1,824,746
Feb 4, 2026	47.55	47.55	45.54	45.66	45.66	-3.24%	1,808,280
Feb 3, 2026	46.86	47.49	46.75	47.19	47.19	2.48%	1,060,800
Feb 2, 2026	45.35	46.22	45.07	46.05	46.05	1.79%	1,494,140
Jan 30, 2026	45.89	46.25	45.12	45.24	45.24	-3.49%	1,354,768
Jan 29, 2026	47.72	47.85	46.16	46.88	46.88	-0.39%	1,155,336
Jan 28, 2026	47.77	47.84	46.76	47.06	47.06	-0.65%	953,493
Jan 27, 2026	47.31	47.79	47.03	47.37	47.37	1.26%	979,586
Jan 26, 2026	46.59	47.20	46.35	46.78	46.78	0.82%	1,073,424
Jan 23, 2026	46.45	46.61	45.99	46.40	46.40	0.49%	907,204
Jan 22, 2026	45.31	46.30	45.31	46.18	46.18	2.16%	847,262
Jan 21, 2026	44.58	45.69	44.58	45.20	45.20	2.98%	1,544,569
Jan 20, 2026	43.38	44.07	43.20	43.89	43.89	-0.45%	1,013,790
Jan 16, 2026	43.86	44.14	43.22	44.09	44.09	-0.14%	980,305
Jan 15, 2026	44.76	44.79	43.99	44.15	44.15	-0.81%	648,078
Jan 14, 2026	44.59	44.73	44.25	44.51	44.51	0.38%	1,108,250
Jan 13, 2026	44.23	44.49	44.02	44.34	44.34	1.07%	927,403
Jan 12, 2026	43.55	43.99	43.39	43.87	43.87	2.38%	891,504
Jan 9, 2026	42.87	42.93	42.53	42.85	42.85	0.23%	314,533
Jan 8, 2026	42.42	42.78	42.26	42.75	42.75	0.85%	379,316
Jan 7, 2026	42.52	42.52	42.06	42.39	42.39	-0.38%	398,186
Jan 6, 2026	42.35	43.22	42.33	42.55	42.55	2.28%	1,426,824
Jan 5, 2026	40.69	41.60	40.59	41.60	41.60	3.05%	1,545,587
Jan 2, 2026	40.52	40.61	39.98	40.37	40.37	-0.07%	543,285
Dec 31, 2025	40.31	40.51	40.16	40.40	40.40	-0.35%	191,515
Dec 30, 2025	40.24	40.63	40.24	40.54	40.54	0.97%	276,344
Dec 29, 2025	40.21	40.23	39.85	40.15	40.07	-0.35%	610,918
Dec 26, 2025	40.11	40.34	40.06	40.29	40.21	0.65%	153,212
Dec 24, 2025	39.83	40.04	39.67	40.03	39.95	0.28%	190,750
Dec 23, 2025	39.84	40.12	39.65	39.92	39.84	0.33%	255,534
Dec 22, 2025	39.78	39.81	39.45	39.79	39.71	1.22%	237,835
Dec 19, 2025	39.29	39.57	39.08	39.31	39.23	1.60%	947,948
Dec 18, 2025	38.61	38.94	38.51	38.69	38.61	1.07%	893,023
Dec 17, 2025	38.87	38.91	38.20	38.28	38.21	-1.44%	399,892
Dec 16, 2025	39.12	39.18	38.57	38.84	38.76	-0.40%	536,818
Dec 15, 2025	39.70	39.70	38.92	39.00	38.86	-1.97%	1,286,531
Dec 12, 2025	39.88	39.88	39.44	39.78	39.64	1.27%	1,483,604
Dec 11, 2025	38.77	39.59	38.75	39.28	39.14	1.37%	1,090,967
Dec 10, 2025	38.36	38.91	38.28	38.75	38.61	1.07%	515,541
Dec 9, 2025	38.15	38.40	38.03	38.34	38.20	0.26%	326,276
Dec 8, 2025	38.33	38.38	38.06	38.24	38.10	0.16%	170,854
Dec 5, 2025	38.85	38.95	38.08	38.18	38.04	-0.86%	1,164,898
Dec 4, 2025	38.75	38.91	38.26	38.51	38.37	-0.28%	727,909
Dec 3, 2025	38.61	38.76	38.42	38.62	38.48	0.86%	641,015
Dec 2, 2025	38.20	38.32	38.08	38.29	38.15	1.59%	717,574
Dec 1, 2025	37.94	38.17	37.69	37.69	37.56	-0.45%	531,256
Nov 28, 2025	38.00	38.04	37.77	37.86	37.73	0.66%	858,617
Nov 26, 2025	37.38	37.72	37.35	37.61	37.48	0.91%	987,777
Nov 25, 2025	36.61	37.33	36.61	37.27	37.14	1.80%	570,598
Nov 24, 2025	36.69	36.69	36.26	36.61	36.48	0.74%	1,208,180
Nov 21, 2025	36.30	36.50	35.99	36.34	36.21	-0.68%	745,560
Nov 20, 2025	37.40	37.68	36.50	36.59	36.46	-1.40%	1,568,572
Nov 19, 2025	37.33	37.76	36.89	37.11	36.98	0.76%	668,260
Nov 18, 2025	36.63	36.91	36.32	36.83	36.70	-1.29%	1,186,434
Nov 17, 2025	37.41	37.92	37.00	37.31	37.18	2.58%	2,287,401
Nov 14, 2025	35.92	36.54	35.78	36.37	36.24	-0.93%	930,987
Nov 13, 2025	37.53	37.57	36.54	36.71	36.58	-1.48%	1,854,561
Nov 12, 2025	36.92	37.42	36.88	37.26	37.13	2.08%	2,150,092
Nov 11, 2025	36.15	36.70	35.92	36.50	36.37	0.55%	3,060,313
Nov 10, 2025	35.96	36.37	35.96	36.30	36.17	1.40%	496,173
Nov 7, 2025	35.35	35.85	35.17	35.80	35.67	1.56%	451,722
Nov 6, 2025	35.46	35.49	35.13	35.25	35.12	-0.14%	1,122,400
Nov 5, 2025	34.61	35.37	34.61	35.30	35.17	2.32%	858,431
Nov 4, 2025	35.18	35.18	34.50	34.50	34.38	-3.98%	979,709
Nov 3, 2025	35.50	35.93	35.37	35.93	35.80	1.73%	1,274,463
Oct 31, 2025	35.29	35.43	35.11	35.32	35.19	-0.06%	244,478
Oct 30, 2025	34.94	35.35	34.76	35.34	35.21	1.06%	504,824
Oct 29, 2025	34.50	35.00	34.50	34.97	34.85	0.98%	743,951
Oct 28, 2025	34.48	34.69	34.32	34.63	34.51	0.12%	386,484
Oct 27, 2025	34.81	34.98	34.33	34.59	34.47	0.64%	340,021
Oct 24, 2025	34.21	34.52	34.21	34.37	34.25	0.50%	957,845
Oct 23, 2025	33.61	34.28	33.61	34.20	34.08	2.18%	896,541
Oct 22, 2025	33.50	33.78	33.28	33.47	33.35	-0.09%	115,324
Oct 21, 2025	33.77	33.90	33.46	33.50	33.38	-1.03%	304,179
Oct 20, 2025	33.77	33.93	33.71	33.85	33.73	1.47%	174,128
Oct 17, 2025	33.36	33.37	33.03	33.36	33.24	-0.12%	293,732
Oct 16, 2025	33.62	33.94	33.30	33.40	33.28	-0.03%	291,532
Oct 15, 2025	33.07	33.50	32.99	33.41	33.29	1.86%	615,705
Oct 14, 2025	32.09	33.00	31.93	32.80	32.68	2.12%	541,454
Oct 13, 2025	31.87	32.23	31.87	32.12	32.01	1.97%	314,042
Oct 10, 2025	32.65	32.65	31.48	31.50	31.39	-3.14%	819,864
Oct 9, 2025	33.27	33.29	32.31	32.52	32.40	-0.82%	777,013
Oct 8, 2025	32.39	32.98	32.39	32.79	32.67	1.61%	728,022