ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.93	38.93	38.93	38.93	38.93	0.78%	108
Jun 25, 2026	38.66	38.66	38.63	38.63	38.63	0.59%	207
Jun 24, 2026	38.42	38.42	38.41	38.41	38.41	0.52%	109
Jun 23, 2026	38.21	38.21	38.21	38.21	38.21	-0.40%	8
Jun 22, 2026	38.44	38.44	38.36	38.36	38.36	0.35%	232
Jun 18, 2026	38.23	38.23	38.22	38.23	38.23	0.28%	6,335
Jun 17, 2026	38.12	38.12	38.12	38.12	38.12	-1.21%	30
Jun 16, 2026	38.88	38.88	38.59	38.59	38.59	-0.37%	75,038
Jun 15, 2026	38.98	38.98	38.73	38.73	38.73	-1.12%	10,035
Jun 12, 2026	39.26	39.26	39.17	39.17	39.17	0.67%	104
Jun 11, 2026	38.91	38.91	38.91	38.91	38.91	1.36%	110
Jun 10, 2026	38.39	38.39	38.39	38.39	38.39	-0.83%	12
Jun 9, 2026	38.71	38.71	38.71	38.71	38.71	1.30%	17
Jun 8, 2026	38.25	38.25	38.21	38.21	38.21	0.41%	13,204
Jun 5, 2026	38.06	38.06	38.06	38.06	38.06	-1.22%	29
Jun 4, 2026	38.53	38.53	38.53	38.53	38.53	0.83%	5
Jun 3, 2026	38.21	38.21	38.21	38.21	38.21	0.16%	6
Jun 2, 2026	38.10	38.18	38.10	38.15	38.15	0.41%	3,304
Jun 1, 2026	37.78	38.00	37.78	38.00	38.00	1.29%	45,325
May 29, 2026	37.50	37.51	37.50	37.51	37.51	-0.72%	803
May 28, 2026	37.78	37.78	37.78	37.78	37.78	-1.39%	29
May 27, 2026	38.32	38.32	38.32	38.32	38.32	0.27%	10
May 26, 2026	38.15	38.21	38.15	38.21	38.21	0.80%	2,707
May 22, 2026	37.93	37.93	37.91	37.91	37.91	0.64%	206
May 21, 2026	37.68	37.68	37.67	37.67	37.67	0.04%	722
May 20, 2026	37.65	37.65	37.65	37.65	37.65	1.20%	6
May 19, 2026	37.21	37.21	37.21	37.21	37.21	-1.02%	4
May 18, 2026	37.59	37.59	37.59	37.59	37.59	0.56%	12
May 15, 2026	37.60	37.60	37.38	37.38	37.38	-1.50%	2,866
May 14, 2026	37.95	37.95	37.95	37.95	37.95	-0.49%	10
May 13, 2026	38.08	38.16	38.08	38.13	38.13	-0.15%	2,857
May 12, 2026	38.19	38.19	38.19	38.19	38.19	-0.06%	8
May 11, 2026	38.21	38.21	38.21	38.21	38.21	0.23%	35
May 8, 2026	38.12	38.12	38.12	38.12	38.12	0.68%	4
May 7, 2026	37.87	37.87	37.87	37.87	37.87	-1.07%	8
May 6, 2026	38.28	38.28	38.28	38.28	38.28	0.40%	80
May 5, 2026	38.12	38.12	38.12	38.12	38.12	1.25%	30
May 4, 2026	37.65	37.65	37.65	37.65	37.65	-0.86%	5
May 1, 2026	38.10	38.10	37.98	37.98	37.97	-0.52%	361
Apr 30, 2026	38.17	38.17	38.17	38.17	38.17	1.25%	19
Apr 29, 2026	37.71	37.71	37.70	37.70	37.70	-0.48%	2,005
Apr 28, 2026	37.88	37.88	37.88	37.88	37.88	-0.76%	8
Apr 27, 2026	38.12	38.17	38.12	38.17	38.17	0.62%	218,008
Apr 24, 2026	37.94	37.94	37.94	37.94	37.94	-0.45%	14
Apr 23, 2026	38.11	38.11	38.11	38.11	38.11	0.39%	34
Apr 22, 2026	37.96	37.96	37.96	37.96	37.96	0.36%	7
Apr 21, 2026	38.12	38.12	37.82	37.82	37.82	0.52%	486
Apr 20, 2026	37.63	37.63	37.63	37.63	37.63	0.39%	15
Apr 17, 2026	37.48	37.48	37.48	37.48	37.48	1.44%	9
Apr 16, 2026	36.95	36.95	36.95	36.95	36.95	0.11%	4
Apr 15, 2026	37.01	37.01	36.91	36.91	36.90	-1.04%	154
Apr 14, 2026	37.29	37.29	37.29	37.29	37.29	-0.15%	5
Apr 13, 2026	37.35	37.35	37.35	37.35	37.35	0.52%	6
Apr 10, 2026	37.16	37.16	37.16	37.16	37.15	-0.83%	60
Apr 9, 2026	37.47	37.47	37.47	37.47	37.47	0.39%	6
Apr 8, 2026	37.20	37.32	37.20	37.32	37.32	1.96%	229
Apr 7, 2026	36.71	36.71	36.61	36.61	36.60	-0.13%	356
Apr 6, 2026	36.65	36.65	36.65	36.65	36.65	0.52%	5
Apr 2, 2026	36.46	36.46	36.46	36.46	36.46	-0.23%	4
Apr 1, 2026	36.55	36.55	36.55	36.55	36.55	0.60%	6
Mar 31, 2026	36.33	36.33	36.33	36.33	36.33	1.57%	15
Mar 30, 2026	35.77	35.77	35.77	35.77	35.77	-0.28%	30
Mar 27, 2026	35.87	35.87	35.87	35.87	35.87	-0.41%	17
Mar 26, 2026	36.02	36.02	36.02	36.02	36.02	-0.31%	18
Mar 25, 2026	36.13	36.13	36.13	36.13	36.13	0.77%	5
Mar 24, 2026	35.28	35.85	35.28	35.85	35.85	1.28%	150,004
Mar 23, 2026	35.40	35.40	35.40	35.40	35.40	1.96%	6
Mar 20, 2026	34.72	34.72	34.72	34.72	34.72	-1.35%	54
Mar 19, 2026	35.19	35.19	35.19	35.19	35.19	-0.13%	10
Mar 18, 2026	35.24	35.24	35.24	35.24	35.24	-1.02%	36
Mar 17, 2026	35.60	35.60	35.60	35.60	35.60	0.58%	208
Mar 16, 2026	35.39	35.39	35.39	35.39	35.39	0.48%	4
Mar 13, 2026	35.22	35.22	35.22	35.22	35.22	-0.38%	9
Mar 12, 2026	35.36	35.36	35.36	35.36	35.36	-0.97%	6
Mar 11, 2026	35.70	35.70	35.70	35.70	35.70	0.31%	9
Mar 10, 2026	35.59	35.59	35.59	35.59	35.59	-0.66%	4
Mar 9, 2026	35.83	35.83	35.83	35.83	35.83	0.35%	4
Mar 6, 2026	35.70	35.70	35.70	35.70	35.70	-1.12%	4
Mar 5, 2026	36.11	36.11	36.11	36.11	36.11	-1.49%	4
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	0.81%	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	1.58%	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