ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.65	36.65	36.65	36.65	36.65	0.16%	22
Mar 3, 2026	36.05	36.59	36.05	36.59	36.59	-1.33%	10,172
Mar 2, 2026	36.91	37.09	36.91	37.09	37.09	0.08%	611
Feb 27, 2026	37.05	37.05	37.05	37.05	37.05	-0.24%	8
Feb 26, 2026	37.15	37.15	37.15	37.15	37.14	0.04%	48
Feb 25, 2026	37.13	37.13	37.13	37.13	37.13	0.11%	36
Feb 24, 2026	37.09	37.09	37.09	37.09	37.09	0.87%	34
Feb 23, 2026	36.77	36.77	36.77	36.77	36.77	-1.05%	34
Feb 20, 2026	37.16	37.16	37.16	37.16	37.16	0.22%	41
Feb 19, 2026	37.08	37.08	37.08	37.08	37.08	-0.69%	50
Feb 18, 2026	37.33	37.33	37.33	37.33	37.33	0.82%	9
Feb 17, 2026	37.01	37.03	37.01	37.03	37.03	-0.36%	710
Feb 13, 2026	37.20	37.20	37.17	37.17	37.17	1.68%	113
Feb 12, 2026	36.65	36.65	36.55	36.55	36.55	-1.23%	9,011
Feb 11, 2026	37.01	37.01	37.01	37.01	37.01	1.13%	6
Feb 10, 2026	36.60	36.60	36.60	36.60	36.60	0.77%	6
Feb 9, 2026	36.32	36.32	36.32	36.32	36.32	-0.22%	7
Feb 6, 2026	36.40	36.40	36.40	36.40	36.40	1.59%	10
Feb 5, 2026	35.83	35.83	35.83	35.83	35.83	-0.97%	6
Feb 4, 2026	36.18	36.18	36.18	36.18	36.18	0.92%	11
Feb 3, 2026	35.86	35.86	35.85	35.85	35.85	0.64%	209
Feb 2, 2026	35.62	35.62	35.62	35.62	35.62	0.89%	9
Jan 30, 2026	35.14	35.31	35.14	35.31	35.31	-0.88%	107
Jan 29, 2026	35.63	35.63	35.63	35.63	35.63	0.52%	27
Jan 28, 2026	35.44	35.44	35.44	35.44	35.44	0.07%	49
Jan 27, 2026	35.42	35.42	35.42	35.42	35.42	-0.49%	8
Jan 26, 2026	35.59	35.59	35.59	35.59	35.59	-0.15%	13
Jan 23, 2026	35.66	35.66	35.64	35.64	35.64	-0.57%	138
Jan 22, 2026	35.85	35.85	35.85	35.85	35.85	-0.12%	13
Jan 21, 2026	35.89	35.89	35.89	35.89	35.89	2.14%	135
Jan 20, 2026	35.14	35.14	35.14	35.14	35.14	-0.76%	8
Jan 16, 2026	35.41	35.41	35.41	35.41	35.41	-1.19%	8
Jan 15, 2026	35.84	35.84	35.84	35.84	35.84	1.06%	7
Jan 14, 2026	35.46	35.46	35.46	35.46	35.46	0.18%	31
Jan 13, 2026	35.40	35.40	35.40	35.40	35.40	0.10%	14
Jan 12, 2026	35.36	35.36	35.36	35.36	35.36	0.34%	8
Jan 9, 2026	35.24	35.24	35.24	35.24	35.24	1.46%	22
Jan 8, 2026	34.52	34.73	34.51	34.73	34.73	1.62%	27,108
Jan 7, 2026	34.57	34.57	34.18	34.18	34.18	-1.35%	3,182
Jan 6, 2026	34.65	34.65	34.65	34.65	34.65	0.79%	35
Jan 5, 2026	34.37	34.37	34.37	34.37	34.37	1.58%	6
Jan 2, 2026	33.84	33.84	33.84	33.84	33.84	1.30%	121
Dec 31, 2025	33.40	33.40	33.40	33.40	33.40	-0.92%	8
Dec 30, 2025	33.72	33.72	33.72	33.72	33.72	0.01%	14
Dec 29, 2025	33.71	33.71	33.71	33.71	33.71	-0.66%	6
Dec 26, 2025	33.94	33.94	33.94	33.94	33.94	0.13%	13
Dec 24, 2025	33.89	33.89	33.89	33.89	33.89	0.31%	208
Dec 23, 2025	33.78	33.78	33.78	33.78	33.78	-1.60%	8
Dec 22, 2025	34.34	34.34	34.34	34.34	33.88	0.49%	7
Dec 19, 2025	34.22	34.27	34.16	34.17	33.71	-0.15%	455
Dec 18, 2025	34.22	34.22	34.22	34.22	33.76	-0.08%	16
Dec 17, 2025	34.25	34.25	34.25	34.25	33.79	-0.07%	46
Dec 16, 2025	34.27	34.27	34.27	34.27	33.81	-1.01%	6
Dec 15, 2025	34.62	34.62	34.62	34.62	34.16	-0.13%	10
Dec 12, 2025	34.67	34.67	34.67	34.67	34.20	-0.43%	190
Dec 11, 2025	34.74	34.85	34.74	34.82	34.35	1.28%	306
Dec 10, 2025	34.13	34.38	34.13	34.38	33.92	2.67%	103
Dec 9, 2025	33.48	33.48	33.48	33.48	33.03	-0.11%	8
Dec 8, 2025	33.52	33.52	33.52	33.52	33.07	-0.88%	20
Dec 5, 2025	34.00	34.00	33.82	33.82	33.36	-0.03%	173
Dec 4, 2025	33.83	33.83	33.83	33.83	33.37	-0.23%	7
Dec 3, 2025	33.90	33.90	33.90	33.90	33.45	1.06%	8
Dec 2, 2025	33.55	33.55	33.55	33.55	33.10	-0.10%	7
Dec 1, 2025	33.58	33.58	33.58	33.58	33.13	-0.24%	10
Nov 28, 2025	33.66	33.66	33.66	33.66	33.21	0.09%	8
Nov 26, 2025	33.63	33.63	33.63	33.63	33.18	0.77%	45
Nov 25, 2025	33.31	33.38	33.31	33.38	32.93	2.19%	362
Nov 24, 2025	32.66	32.66	32.66	32.66	32.22	0.29%	15
Nov 21, 2025	31.88	32.71	31.88	32.57	32.13	2.41%	1,932
Nov 20, 2025	31.94	31.94	31.80	31.80	31.37	-1.05%	6,082
Nov 19, 2025	32.14	32.14	32.14	32.14	31.71	-0.36%	85
Nov 18, 2025	32.25	32.25	32.25	32.25	31.82	0.72%	27
Nov 17, 2025	32.02	32.02	32.02	32.02	31.59	-1.66%	7
Nov 14, 2025	32.60	32.60	32.56	32.56	32.13	-0.32%	249
Nov 13, 2025	32.67	32.67	32.67	32.67	32.23	-0.74%	5
Nov 12, 2025	32.91	32.91	32.91	32.91	32.47	0.38%	9
Nov 11, 2025	32.79	32.79	32.79	32.79	32.35	0.86%	5
Nov 10, 2025	32.51	32.51	32.51	32.51	32.07	0.50%	4
Nov 7, 2025	32.35	32.35	32.35	32.35	31.91	0.37%	24
Nov 6, 2025	32.23	32.23	32.23	32.23	31.80	-0.75%	7
Nov 5, 2025	32.47	32.47	32.47	32.47	32.04	0.86%	17
Nov 4, 2025	32.14	32.19	32.14	32.19	31.76	-0.61%	326
Nov 3, 2025	32.39	32.39	32.39	32.39	31.96	-0.01%	7
Oct 31, 2025	32.40	32.40	32.40	32.40	31.96	-0.36%	101
Oct 30, 2025	32.74	32.74	32.51	32.51	32.08	-0.14%	109
Oct 29, 2025	32.63	32.63	32.56	32.56	32.12	-1.10%	5,270
Oct 28, 2025	33.00	33.00	32.92	32.92	32.48	-0.35%	1,075
Oct 27, 2025	32.99	33.03	32.99	33.03	32.59	0.06%	2,031
Oct 24, 2025	33.17	33.17	33.01	33.01	32.57	-0.55%	20,132
Oct 23, 2025	33.19	33.19	33.19	33.19	32.75	0.79%	28
Oct 22, 2025	33.06	33.06	32.93	32.93	32.49	-0.43%	6,921
Oct 21, 2025	33.06	33.07	33.05	33.07	32.63	0.33%	2,291
Oct 20, 2025	32.96	32.96	32.96	32.96	32.52	1.11%	5
Oct 17, 2025	32.49	32.60	32.49	32.60	32.17	-0.06%	509
Oct 16, 2025	32.78	32.78	32.51	32.62	32.19	-0.62%	11,672
Oct 15, 2025	32.83	32.83	32.83	32.83	32.39	0.27%	5
Oct 14, 2025	32.74	32.74	32.74	32.74	32.30	0.97%	10
Oct 13, 2025	32.42	32.42	32.42	32.42	31.99	1.21%	8
Oct 10, 2025	32.03	32.03	32.03	32.03	31.60	-2.04%	30
Oct 9, 2025	32.70	32.70	32.70	32.70	32.26	-1.62%	12