ECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.57	42.60	41.82	42.09	42.09	-1.20%	114,262
Apr 27, 2026	42.84	43.06	42.28	42.60	42.60	-0.49%	93,076
Apr 24, 2026	42.70	43.05	42.34	42.81	42.81	1.71%	62,166
Apr 23, 2026	42.39	42.59	41.58	42.09	42.09	-1.61%	173,850
Apr 22, 2026	43.29	43.29	42.34	42.78	42.78	0.38%	86,804
Apr 21, 2026	44.28	44.28	42.60	42.62	42.62	-3.48%	157,832
Apr 20, 2026	44.48	44.71	43.96	44.16	44.16	-1.81%	75,208
Apr 17, 2026	45.11	45.13	44.67	44.97	44.97	1.47%	175,700
Apr 16, 2026	43.80	44.44	43.80	44.32	44.32	0.86%	174,186
Apr 15, 2026	43.60	44.08	43.60	43.94	43.94	0.21%	123,624
Apr 14, 2026	43.23	44.20	43.23	43.85	43.85	2.10%	167,398
Apr 13, 2026	42.45	43.26	42.12	42.95	42.95	1.18%	221,404
Apr 10, 2026	42.46	43.11	42.36	42.45	42.45	0.47%	53,538
Apr 9, 2026	41.58	42.34	41.28	42.25	42.25	1.76%	72,549
Apr 8, 2026	41.69	42.41	41.19	41.52	41.52	4.58%	222,853
Apr 7, 2026	40.20	40.20	39.09	39.70	39.70	-0.87%	156,166
Apr 6, 2026	40.36	40.63	39.94	40.05	40.05	0.02%	63,139
Apr 2, 2026	39.66	40.17	39.33	40.04	40.04	-1.36%	97,771
Apr 1, 2026	40.18	40.67	40.18	40.59	40.59	2.09%	82,557
Mar 31, 2026	38.94	39.79	38.42	39.76	39.76	3.87%	109,831
Mar 30, 2026	38.87	39.14	38.04	38.28	38.28	-1.54%	106,472
Mar 27, 2026	38.22	39.15	38.22	38.88	38.88	1.25%	82,522
Mar 26, 2026	38.56	39.17	38.27	38.40	38.40	-1.64%	119,836
Mar 25, 2026	38.61	39.41	38.61	39.04	39.04	1.40%	171,760
Mar 24, 2026	38.20	38.85	38.10	38.50	38.50	-0.90%	2,382,514
Mar 23, 2026	38.54	39.27	38.43	38.85	38.85	2.08%	1,155,540
Mar 20, 2026	39.45	39.71	37.84	38.06	38.06	-4.28%	690,306
Mar 19, 2026	39.13	39.86	38.68	39.76	39.76	-0.03%	1,437,952
Mar 18, 2026	39.88	40.29	39.77	39.77	39.77	-1.02%	792,352
Mar 17, 2026	40.52	40.71	40.13	40.18	40.18	0.98%	597,660
Mar 16, 2026	39.83	40.28	39.56	39.79	39.79	2.42%	786,778
Mar 13, 2026	39.49	39.84	38.76	38.85	38.85	-1.09%	1,615,663
Mar 12, 2026	40.08	40.08	38.99	39.28	39.28	-3.35%	806,127
Mar 11, 2026	40.75	40.90	40.31	40.64	40.64	-0.10%	717,578
Mar 10, 2026	40.95	41.37	40.44	40.68	40.68	2.39%	1,419,689
Mar 9, 2026	38.48	39.90	38.09	39.73	39.73	1.90%	1,578,061
Mar 6, 2026	38.05	39.68	37.76	38.99	38.99	0.05%	1,103,216
Mar 5, 2026	39.67	39.67	38.72	38.97	38.97	-3.32%	1,373,672
Mar 4, 2026	40.64	40.76	40.17	40.31	40.31	1.87%	2,013,460
Mar 3, 2026	38.40	39.64	37.80	39.57	39.57	-4.79%	2,826,332
Mar 2, 2026	41.58	42.22	41.43	41.56	41.56	-4.46%	1,697,959
Feb 27, 2026	43.76	43.87	43.04	43.50	43.50	-1.89%	1,832,662
Feb 26, 2026	44.81	44.81	43.85	44.34	44.34	-0.87%	1,524,014
Feb 25, 2026	45.00	45.30	44.73	44.73	44.73	0.43%	1,220,977
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