ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.22	39.74	39.05	39.62	39.62	0.84%	69,782
Jun 25, 2026	39.73	39.88	39.25	39.29	39.29	-0.15%	157,455
Jun 24, 2026	39.95	40.10	39.18	39.35	39.35	-1.25%	261,428
Jun 23, 2026	39.73	40.41	39.31	39.85	39.85	-2.38%	95,697
Jun 22, 2026	40.80	41.02	40.53	40.82	40.82	0.39%	96,865
Jun 18, 2026	41.00	41.08	40.53	40.66	40.66	-0.85%	110,187
Jun 17, 2026	41.68	41.93	41.01	41.01	41.01	-1.32%	68,885
Jun 16, 2026	41.70	41.76	41.44	41.56	41.56	0.10%	53,937
Jun 15, 2026	42.31	42.39	41.28	41.52	41.52	1.63%	483,920
Jun 12, 2026	41.20	41.83	41.20	41.50	40.86	1.32%	304,838
Jun 11, 2026	39.20	41.01	39.20	40.96	40.32	4.60%	762,769
Jun 10, 2026	38.98	39.54	38.86	39.16	38.55	0.03%	334,125
Jun 9, 2026	38.53	39.42	38.30	39.15	38.54	2.97%	294,308
Jun 8, 2026	38.92	39.00	37.68	38.02	37.43	-1.55%	843,376
Jun 5, 2026	39.06	39.26	38.51	38.62	38.02	-3.45%	706,692
Jun 4, 2026	39.82	40.71	39.78	40.00	39.38	0.20%	760,787
Jun 3, 2026	40.28	40.33	39.76	39.92	39.30	-1.65%	731,749
Jun 2, 2026	41.10	41.22	40.43	40.59	39.96	-1.12%	659,403
Jun 1, 2026	42.17	42.17	41.01	41.05	40.41	-2.22%	421,411
May 29, 2026	42.12	42.44	41.76	41.98	41.33	-	494,074
May 28, 2026	41.85	42.28	41.56	41.98	41.33	0.05%	379,588
May 27, 2026	41.62	42.22	41.36	41.96	41.31	1.18%	196,769
May 26, 2026	41.43	41.57	41.13	41.47	40.83	2.93%	344,634
May 22, 2026	40.97	40.97	40.13	40.29	39.66	-1.13%	236,019
May 21, 2026	40.62	40.91	40.09	40.75	40.12	0.39%	320,800
May 20, 2026	39.40	40.75	39.40	40.59	39.96	3.07%	183,618
May 19, 2026	39.33	39.66	38.95	39.38	38.77	-1.13%	383,478
May 18, 2026	39.79	40.03	39.25	39.83	39.21	1.50%	303,777
May 15, 2026	38.92	39.48	38.86	39.24	38.63	-2.24%	393,406
May 14, 2026	40.34	40.53	39.90	40.14	39.52	-0.67%	248,136
May 13, 2026	41.39	41.39	40.31	40.41	39.78	-1.08%	286,144
May 12, 2026	40.60	40.92	40.31	40.85	40.22	-0.85%	254,075
May 11, 2026	41.53	41.99	41.09	41.20	40.56	-1.06%	353,300
May 8, 2026	42.38	42.38	41.53	41.64	40.99	-0.67%	436,711
May 7, 2026	42.31	42.87	41.71	41.92	41.27	-0.31%	646,329
May 6, 2026	41.53	42.17	41.24	42.05	41.40	3.78%	389,279
May 5, 2026	40.59	41.18	40.38	40.52	39.89	1.02%	414,539
May 4, 2026	41.27	41.47	39.95	40.11	39.49	-3.40%	1,049,605
May 1, 2026	41.83	41.83	41.48	41.52	40.88	-0.57%	269,795
Apr 30, 2026	41.27	41.93	40.98	41.76	41.11	1.63%	542,638
Apr 29, 2026	41.73	41.91	40.90	41.09	40.45	-2.38%	551,442
Apr 28, 2026	42.57	42.65	41.81	42.09	41.44	-1.20%	956,612
Apr 27, 2026	43.02	43.12	42.28	42.60	41.94	-0.49%	412,057
Apr 24, 2026	42.34	43.08	42.34	42.81	42.15	1.71%	538,055
Apr 23, 2026	42.39	42.62	41.51	42.09	41.44	-1.61%	781,365
Apr 22, 2026	43.29	43.30	42.35	42.78	42.12	0.38%	405,982
Apr 21, 2026	44.28	44.28	42.59	42.62	41.96	-3.48%	784,710
Apr 20, 2026	44.48	44.65	43.96	44.16	43.47	-1.81%	535,026
Apr 17, 2026	45.11	45.15	44.65	44.97	44.27	1.47%	667,899
Apr 16, 2026	44.08	44.44	44.04	44.32	43.63	0.86%	783,827
Apr 15, 2026	44.03	44.08	43.66	43.94	43.26	0.21%	794,987
Apr 14, 2026	43.23	44.20	43.23	43.85	43.17	2.10%	1,160,922
Apr 13, 2026	42.21	43.27	42.01	42.95	42.28	1.18%	835,837
Apr 10, 2026	42.58	43.13	42.35	42.45	41.79	0.47%	444,765
Apr 9, 2026	41.51	42.36	41.28	42.25	41.59	1.76%	456,802
Apr 8, 2026	42.08	42.50	41.20	41.52	40.88	4.58%	1,074,960
Apr 7, 2026	39.87	39.87	39.07	39.70	39.08	-0.87%	1,632,626
Apr 6, 2026	40.36	40.63	39.81	40.05	39.43	0.02%	356,036
Apr 2, 2026	39.66	40.20	39.31	40.04	39.42	-1.36%	535,689
Apr 1, 2026	40.18	40.69	40.18	40.59	39.96	2.09%	571,534
Mar 31, 2026	38.94	39.80	38.40	39.76	39.14	3.87%	792,082
Mar 30, 2026	38.87	39.12	38.05	38.28	37.69	-1.54%	680,812
Mar 27, 2026	38.22	39.15	38.22	38.88	38.28	1.25%	397,433
Mar 26, 2026	38.56	39.17	38.27	38.40	37.80	-1.64%	527,686
Mar 25, 2026	39.10	39.41	38.90	39.04	38.43	1.40%	997,041
Mar 24, 2026	38.20	38.85	38.10	38.50	37.90	-0.90%	2,382,514
Mar 23, 2026	38.54	39.27	38.43	38.85	38.25	2.08%	1,155,540
Mar 20, 2026	39.45	39.71	37.84	38.06	37.47	-4.28%	690,306
Mar 19, 2026	39.13	39.86	38.68	39.76	39.14	-0.03%	1,437,952
Mar 18, 2026	39.88	40.29	39.77	39.77	39.15	-1.02%	792,352
Mar 17, 2026	40.52	40.71	40.13	40.18	39.56	0.98%	597,660
Mar 16, 2026	39.83	40.28	39.56	39.79	39.17	2.42%	786,778
Mar 13, 2026	39.49	39.84	38.76	38.85	38.25	-1.09%	1,615,663
Mar 12, 2026	40.08	40.08	38.99	39.28	38.67	-3.35%	806,127
Mar 11, 2026	40.75	40.90	40.31	40.64	40.01	-0.10%	717,578
Mar 10, 2026	40.95	41.37	40.44	40.68	40.05	2.39%	1,419,689
Mar 9, 2026	38.48	39.90	38.09	39.73	39.11	1.90%	1,578,061
Mar 6, 2026	38.05	39.68	37.76	38.99	38.38	0.05%	1,103,216
Mar 5, 2026	39.67	39.67	38.72	38.97	38.36	-3.32%	1,373,672
Mar 4, 2026	40.64	40.76	40.17	40.31	39.68	1.87%	2,013,460
Mar 3, 2026	38.40	39.64	37.80	39.57	38.96	-4.79%	2,826,332
Mar 2, 2026	41.58	42.22	41.43	41.56	40.91	-4.46%	1,697,959
Feb 27, 2026	43.76	43.87	43.04	43.50	42.82	-1.89%	1,832,662
Feb 26, 2026	44.81	44.81	43.85	44.34	43.65	-0.87%	1,524,014
Feb 25, 2026	45.00	45.30	44.73	44.73	44.04	0.43%	1,220,977
Feb 24, 2026	43.75	44.63	43.65	44.54	43.85	2.37%	1,397,795
Feb 23, 2026	43.60	43.91	43.22	43.51	42.83	-0.16%	713,868
Feb 20, 2026	43.08	43.73	43.06	43.58	42.90	0.14%	827,125
Feb 19, 2026	43.04	43.52	42.68	43.52	42.84	-0.39%	643,315
Feb 18, 2026	44.14	44.15	43.30	43.69	43.01	-0.25%	589,119
Feb 17, 2026	43.57	43.80	43.11	43.80	43.12	-0.02%	812,226
Feb 13, 2026	44.00	44.00	43.11	43.81	43.13	-0.99%	907,958
Feb 12, 2026	45.60	45.63	44.08	44.25	43.56	-2.43%	2,359,843
Feb 11, 2026	44.88	45.77	44.88	45.35	44.65	1.82%	1,984,456
Feb 10, 2026	45.73	45.73	44.26	44.54	43.85	-3.53%	1,612,173
Feb 9, 2026	45.66	46.28	45.47	46.17	45.45	2.06%	1,734,648
Feb 6, 2026	45.87	45.88	45.05	45.24	44.54	0.11%	1,226,810
Feb 5, 2026	45.28	45.65	44.81	45.19	44.49	-1.03%	1,824,746
Feb 4, 2026	47.55	47.55	45.54	45.66	44.95	-3.24%	1,808,280
Feb 3, 2026	46.86	47.49	46.75	47.19	46.46	2.48%	1,060,800