ECON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.55	36.07	35.55	35.82	35.82	-0.83%	15,720
Jun 25, 2026	36.56	36.56	35.95	36.12	36.12	0.93%	8,808
Jun 24, 2026	35.99	36.01	35.43	35.79	35.79	-0.67%	14,128
Jun 23, 2026	36.06	36.34	35.88	36.03	36.03	-5.13%	15,245
Jun 22, 2026	38.03	38.18	37.77	37.97	37.97	0.62%	10,310
Jun 18, 2026	37.64	37.82	37.61	37.74	37.74	3.38%	16,123
Jun 17, 2026	36.85	37.16	36.51	36.51	36.51	-0.45%	14,505
Jun 16, 2026	37.12	37.27	36.64	36.67	36.67	-1.45%	7,840
Jun 15, 2026	37.03	37.21	36.91	37.21	37.21	3.64%	10,880
Jun 12, 2026	35.75	36.09	35.75	35.90	35.90	0.01%	9,298
Jun 11, 2026	34.43	35.90	34.43	35.90	35.90	5.17%	6,279
Jun 10, 2026	34.56	35.00	34.14	34.14	34.13	-1.71%	12,801
Jun 9, 2026	35.44	35.45	33.98	34.73	34.73	0.04%	10,156
Jun 8, 2026	34.90	34.96	34.67	34.71	34.71	2.68%	8,210
Jun 5, 2026	34.64	34.64	33.63	33.81	33.81	-7.21%	11,994
Jun 4, 2026	35.93	36.47	35.93	36.44	36.44	-1.26%	5,513
Jun 3, 2026	37.04	37.04	36.80	36.90	36.90	-1.24%	6,630
Jun 2, 2026	37.05	37.45	37.05	37.36	37.36	1.28%	16,335
Jun 1, 2026	36.47	37.17	36.47	36.89	36.89	1.49%	10,709
May 29, 2026	36.16	36.37	35.99	36.35	36.35	0.11%	22,410
May 28, 2026	35.62	36.33	35.61	36.31	36.31	0.52%	9,235
May 27, 2026	36.18	36.18	35.96	36.12	36.12	0.70%	18,509
May 26, 2026	35.81	35.87	35.62	35.87	35.87	4.65%	6,082
May 22, 2026	34.28	34.53	34.24	34.28	34.28	0.31%	6,903
May 21, 2026	33.58	34.25	33.58	34.17	34.17	1.55%	39,925
May 20, 2026	33.05	33.67	33.05	33.65	33.65	2.11%	6,509
May 19, 2026	32.74	33.21	32.59	32.95	32.95	-1.52%	8,428
May 18, 2026	33.73	33.73	33.18	33.46	33.46	-0.15%	16,233
May 15, 2026	33.47	33.62	33.34	33.51	33.51	-3.03%	6,414
May 14, 2026	34.38	34.64	34.38	34.56	34.56	-0.28%	4,877
May 13, 2026	34.33	34.77	34.33	34.65	34.65	2.07%	5,505
May 12, 2026	34.30	34.30	33.47	33.95	33.95	-3.06%	9,713
May 11, 2026	35.01	35.12	34.97	35.02	35.02	0.56%	11,616
May 8, 2026	34.66	34.86	34.65	34.83	34.83	2.50%	4,079
May 7, 2026	34.48	34.48	33.98	33.98	33.98	-1.51%	5,827
May 6, 2026	34.19	34.50	33.99	34.50	34.50	3.63%	16,231
May 5, 2026	32.95	33.37	32.95	33.29	33.29	2.41%	472,365
May 4, 2026	32.55	32.55	32.45	32.51	32.51	-0.28%	6,279
May 1, 2026	32.48	32.82	32.48	32.60	32.60	0.07%	4,357
Apr 30, 2026	32.08	32.59	32.08	32.57	32.57	2.35%	29,542
Apr 29, 2026	31.99	31.99	31.80	31.83	31.82	-0.52%	11,134
Apr 28, 2026	31.93	32.02	31.91	31.99	31.99	-0.79%	6,366
Apr 27, 2026	32.32	32.37	32.16	32.25	32.25	0.05%	6,571
Apr 24, 2026	32.13	32.46	32.06	32.23	32.23	1.67%	22,307
Apr 23, 2026	31.90	31.97	31.58	31.70	31.70	-1.48%	5,300
Apr 22, 2026	32.06	32.18	32.05	32.18	32.18	1.68%	5,874
Apr 21, 2026	32.21	32.21	31.65	31.65	31.65	-1.18%	29,572
Apr 20, 2026	31.99	32.15	31.90	32.02	32.02	-0.52%	23,441
Apr 17, 2026	32.15	32.49	32.14	32.19	32.19	1.85%	12,408
Apr 16, 2026	31.64	31.70	31.48	31.61	31.61	0.44%	41,971
Apr 15, 2026	31.38	31.52	31.33	31.47	31.47	-0.04%	14,860
Apr 14, 2026	31.22	31.48	31.22	31.48	31.48	2.19%	14,401
Apr 13, 2026	30.32	30.81	30.32	30.80	30.80	1.03%	107,705
Apr 10, 2026	30.56	30.60	30.41	30.49	30.49	0.25%	10,285
Apr 9, 2026	30.10	30.49	30.07	30.42	30.42	-0.60%	77,053
Apr 8, 2026	30.65	30.65	30.31	30.60	30.60	5.63%	16,081
Apr 7, 2026	28.83	29.16	28.48	28.97	28.97	0.21%	11,682
Apr 6, 2026	28.69	28.92	28.69	28.91	28.91	1.15%	14,631
Apr 2, 2026	28.06	28.70	28.06	28.58	28.58	-1.00%	10,749
Apr 1, 2026	28.84	29.11	28.78	28.87	28.87	0.45%	14,298
Mar 31, 2026	27.78	28.74	27.78	28.74	28.74	3.72%	21,220
Mar 30, 2026	28.16	28.16	27.44	27.71	27.71	-0.95%	62,991
Mar 27, 2026	28.03	28.18	27.90	27.98	27.98	-0.51%	12,606
Mar 26, 2026	28.51	28.59	28.12	28.12	28.12	-3.19%	12,439
Mar 25, 2026	29.10	29.21	28.90	29.05	29.05	1.42%	8,517
Mar 24, 2026	28.69	28.77	28.53	28.64	28.64	-1.48%	6,183
Mar 23, 2026	28.91	29.34	28.85	29.07	29.07	2.79%	15,495
Mar 20, 2026	28.88	28.90	28.17	28.28	28.28	-3.32%	11,048
Mar 19, 2026	28.62	29.33	28.62	29.25	29.25	0.69%	11,384
Mar 18, 2026	29.38	29.46	29.05	29.05	29.05	-2.09%	21,239
Mar 17, 2026	29.71	29.76	29.55	29.67	29.67	0.71%	14,291
Mar 16, 2026	29.28	29.54	29.25	29.46	29.46	3.13%	11,780
Mar 13, 2026	29.06	29.06	28.57	28.57	28.57	-0.71%	4,788
Mar 12, 2026	29.24	29.24	28.75	28.77	28.77	-2.71%	53,172
Mar 11, 2026	29.51	29.64	29.45	29.57	29.57	0.18%	5,296
Mar 10, 2026	29.55	30.00	29.51	29.52	29.52	-0.01%	8,243
Mar 9, 2026	28.68	29.54	28.45	29.52	29.52	2.25%	15,662
Mar 6, 2026	28.74	29.08	28.72	28.87	28.87	-1.10%	9,477
Mar 5, 2026	29.43	29.62	28.80	29.19	29.19	-2.54%	15,415
Mar 4, 2026	29.56	30.16	29.50	29.95	29.95	1.22%	12,482
Mar 3, 2026	29.35	29.73	28.93	29.59	29.59	-4.64%	11,677
Mar 2, 2026	30.84	31.19	30.78	31.03	31.03	-2.19%	28,476
Feb 27, 2026	31.58	31.77	31.54	31.73	31.73	-0.30%	7,401
Feb 26, 2026	32.16	32.16	31.56	31.82	31.82	-0.96%	27,787
Feb 25, 2026	32.15	32.15	31.96	32.13	32.13	1.61%	24,466
Feb 24, 2026	31.54	31.80	31.52	31.62	31.62	1.15%	34,300
Feb 23, 2026	31.50	31.76	31.20	31.26	31.26	-0.95%	19,954
Feb 20, 2026	31.01	31.58	31.01	31.56	31.56	1.41%	27,466
Feb 19, 2026	30.87	31.12	30.82	31.12	31.12	-0.06%	25,443
Feb 18, 2026	30.94	31.19	30.84	31.14	31.14	0.94%	27,658
Feb 17, 2026	30.86	30.95	30.59	30.85	30.85	-0.62%	11,051
Feb 13, 2026	30.76	31.04	30.54	31.04	31.04	0.88%	49,956
Feb 12, 2026	31.32	31.32	30.75	30.77	30.77	-1.09%	29,885
Feb 11, 2026	30.80	31.11	30.77	31.11	31.11	1.73%	59,371
Feb 10, 2026	30.61	30.68	30.57	30.58	30.58	-0.03%	21,505
Feb 9, 2026	30.27	30.64	30.27	30.59	30.59	0.63%	5,128
Feb 6, 2026	30.10	30.49	30.10	30.40	30.40	3.16%	66,075
Feb 5, 2026	29.48	29.67	29.45	29.47	29.47	-0.61%	6,035
Feb 4, 2026	30.17	30.17	29.53	29.65	29.65	-1.06%	12,949
Feb 3, 2026	30.07	30.12	29.75	29.97	29.97	0.74%	147,518