ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.82	33.87	33.60	33.79	-	0.75%	10,054
Mar 5, 2026	33.75	33.86	33.50	33.54	33.54	-1.32%	18,911
Mar 4, 2026	33.72	34.10	33.65	33.99	33.99	0.74%	125,636
Mar 3, 2026	33.75	33.86	33.32	33.74	33.74	-4.93%	33,664
Mar 2, 2026	34.93	35.62	34.85	35.49	35.49	-1.17%	35,354
Feb 27, 2026	35.87	36.00	35.82	35.91	35.91	0.34%	21,643
Feb 26, 2026	35.84	35.84	35.62	35.79	35.79	-2.19%	18,292
Feb 25, 2026	36.58	36.59	36.38	36.59	36.59	0.44%	7,375
Feb 24, 2026	36.19	36.48	36.19	36.43	36.43	0.19%	3,975
Feb 23, 2026	36.58	36.70	36.34	36.36	36.36	-0.52%	16,640
Feb 20, 2026	36.18	36.55	36.16	36.55	36.55	0.72%	13,617
Feb 19, 2026	36.20	36.38	36.15	36.29	36.29	0.14%	15,372
Feb 18, 2026	36.23	36.41	36.23	36.24	36.24	0.08%	8,036
Feb 17, 2026	36.01	36.29	35.91	36.21	36.21	0.50%	15,088
Feb 13, 2026	36.04	36.14	35.89	36.03	36.03	0.50%	19,406
Feb 12, 2026	36.28	36.28	35.75	35.85	35.85	-0.99%	20,666
Feb 11, 2026	36.07	36.29	36.02	36.21	36.21	0.72%	17,616
Feb 10, 2026	35.90	36.01	35.78	35.95	35.95	0.50%	11,599
Feb 9, 2026	35.50	35.80	35.43	35.77	35.77	1.27%	30,100
Feb 6, 2026	34.89	35.34	34.89	35.32	35.32	2.76%	32,213
Feb 5, 2026	34.56	34.68	34.37	34.37	34.37	-0.42%	21,967
Feb 4, 2026	34.93	34.93	34.37	34.51	34.51	-0.36%	13,180
Feb 3, 2026	34.68	34.81	34.43	34.64	34.64	0.64%	11,430
Feb 2, 2026	34.42	34.52	34.37	34.42	34.42	-2.24%	7,254
Jan 30, 2026	35.49	35.55	35.05	35.21	35.21	-1.40%	18,392
Jan 29, 2026	35.91	36.00	35.33	35.71	35.71	0.45%	14,267
Jan 28, 2026	35.73	35.78	35.50	35.55	35.55	-0.56%	48,052
Jan 27, 2026	35.64	35.77	35.64	35.75	35.75	0.57%	8,829
Jan 26, 2026	35.39	35.64	35.39	35.55	35.55	-0.26%	6,603
Jan 23, 2026	35.57	35.68	35.51	35.64	35.64	0.20%	90,780
Jan 22, 2026	35.57	35.79	35.48	35.57	35.57	0.34%	63,159
Jan 21, 2026	35.29	35.52	35.22	35.45	35.45	1.97%	19,855
Jan 20, 2026	34.75	34.86	34.75	34.77	34.77	-0.19%	8,320
Jan 16, 2026	34.93	34.93	34.70	34.83	34.83	-0.68%	8,431
Jan 15, 2026	34.98	35.14	34.86	35.07	35.07	0.31%	17,329
Jan 14, 2026	34.84	34.96	34.75	34.96	34.96	0.50%	19,906
Jan 13, 2026	34.92	34.92	34.63	34.79	34.79	-0.50%	9,057
Jan 12, 2026	34.60	34.96	34.45	34.96	34.96	1.72%	48,643
Jan 9, 2026	34.39	34.39	34.18	34.37	34.37	0.69%	20,428
Jan 8, 2026	33.92	34.18	33.91	34.14	34.14	0.34%	5,836
Jan 7, 2026	34.06	34.11	33.98	34.02	34.02	0.29%	9,391
Jan 6, 2026	34.02	34.06	33.86	33.92	33.92	0.09%	31,740
Jan 5, 2026	33.47	33.89	33.46	33.89	33.89	1.52%	10,201
Jan 2, 2026	33.12	33.38	33.12	33.38	33.38	1.88%	11,475
Dec 31, 2025	32.80	32.80	32.70	32.76	32.76	0.04%	10,030
Dec 30, 2025	32.85	32.86	32.72	32.75	32.75	-0.31%	23,272
Dec 29, 2025	32.80	32.86	32.71	32.85	32.85	-2.11%	29,264
Dec 26, 2025	33.45	33.61	33.44	33.56	33.56	0.71%	8,549
Dec 24, 2025	33.39	33.39	33.32	33.32	33.32	0.25%	2,092
Dec 23, 2025	33.21	33.27	33.09	33.24	33.24	0.08%	11,144
Dec 22, 2025	33.32	33.42	33.16	33.22	33.21	-0.40%	75,109
Dec 19, 2025	33.11	33.36	32.97	33.35	33.35	1.77%	23,489
Dec 18, 2025	32.87	32.94	32.76	32.77	32.77	0.24%	14,570
Dec 17, 2025	32.85	33.02	32.69	32.69	32.69	-0.37%	21,331
Dec 16, 2025	32.76	32.81	32.55	32.81	32.81	-4.71%	20,955
Dec 15, 2025	34.73	34.73	34.43	34.43	32.98	-0.29%	52,366
Dec 12, 2025	34.84	34.95	34.50	34.53	33.08	-0.22%	11,664
Dec 11, 2025	34.43	34.61	34.29	34.61	33.15	-0.70%	13,982
Dec 10, 2025	34.70	34.86	34.57	34.85	33.39	0.75%	33,622
Dec 9, 2025	34.62	34.64	34.51	34.59	33.14	-1.82%	13,808
Dec 8, 2025	35.29	35.29	35.10	35.23	33.75	-0.51%	6,657
Dec 5, 2025	35.47	35.55	35.41	35.41	33.92	0.07%	23,834
Dec 4, 2025	35.39	35.46	35.39	35.39	33.90	0.24%	22,643
Dec 3, 2025	35.09	35.35	35.09	35.30	33.82	-0.30%	22,050
Dec 2, 2025	35.44	35.51	35.39	35.41	33.92	-0.39%	7,478
Dec 1, 2025	35.58	35.66	35.52	35.55	34.06	0.04%	15,620
Nov 28, 2025	35.43	35.57	35.42	35.54	34.04	1.18%	7,412
Nov 26, 2025	35.06	35.17	35.04	35.12	33.65	-0.20%	8,797
Nov 25, 2025	35.00	35.19	34.92	35.19	33.71	0.80%	15,607
Nov 24, 2025	34.66	34.94	34.66	34.91	33.44	1.90%	16,652
Nov 21, 2025	34.06	34.44	33.87	34.26	32.82	-1.44%	83,983
Nov 20, 2025	35.31	35.31	34.76	34.76	33.30	-0.88%	40,152
Nov 19, 2025	35.14	35.21	35.06	35.07	33.60	-0.14%	5,367
Nov 18, 2025	35.14	35.26	35.01	35.12	33.65	-1.81%	33,752
Nov 17, 2025	35.86	36.01	35.70	35.77	34.27	-1.49%	16,864
Nov 14, 2025	36.31	36.48	36.10	36.31	34.79	-0.08%	31,144
Nov 13, 2025	36.77	36.80	36.31	36.34	34.81	-0.76%	74,957
Nov 12, 2025	36.45	36.62	36.39	36.62	35.08	0.22%	18,849
Nov 11, 2025	36.57	36.64	36.51	36.54	35.01	0.48%	10,198
Nov 10, 2025	36.16	36.46	36.13	36.37	34.84	2.05%	18,023
Nov 7, 2025	35.52	35.63	35.34	35.63	34.14	-0.74%	10,087
Nov 6, 2025	36.17	36.17	35.90	35.90	34.39	0.08%	13,023
Nov 5, 2025	35.75	36.00	35.75	35.87	34.36	0.48%	62,946
Nov 4, 2025	35.96	35.96	35.64	35.70	34.20	-2.08%	37,886
Nov 3, 2025	36.41	36.46	36.28	36.46	34.93	0.52%	47,015
Oct 31, 2025	36.01	36.28	35.94	36.27	34.75	0.14%	14,664
Oct 30, 2025	36.13	36.31	36.05	36.22	34.70	-1.12%	6,394
Oct 29, 2025	36.49	36.75	36.45	36.63	35.09	0.46%	9,882
Oct 28, 2025	36.42	36.52	36.23	36.46	34.93	-1.54%	29,170
Oct 27, 2025	36.97	37.06	36.90	37.03	35.48	1.76%	30,841
Oct 24, 2025	36.49	36.50	36.37	36.39	34.86	0.55%	4,434
Oct 23, 2025	36.13	36.36	36.05	36.19	34.67	0.11%	20,409
Oct 22, 2025	36.39	36.60	36.07	36.15	34.63	-0.58%	25,978
Oct 21, 2025	36.76	36.76	36.36	36.36	34.83	-0.87%	31,026
Oct 20, 2025	36.54	36.88	36.47	36.68	35.14	-0.03%	24,395
Oct 17, 2025	36.45	36.72	36.32	36.69	35.15	-2.12%	25,375
Oct 16, 2025	37.42	37.60	37.32	37.48	35.91	0.38%	22,871
Oct 15, 2025	37.33	37.53	37.07	37.34	35.77	2.11%	24,366
Oct 14, 2025	36.44	36.75	36.35	36.57	35.04	-2.32%	61,057
Oct 13, 2025	37.66	37.82	37.34	37.44	35.87	4.06%	129,741