ECH(ECH)
ECH
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $37.71 | $37.71 | $37.71 | $37.71 | 949 |
| 10/6/2026 | $38.53 | $38.69 | $38.18 | $38.31 | 571,000 |
| 10/5/2026 | $37.69 | $38.31 | $37.52 | $38.00 | 405,222 |
| 10/2/2026 | $37.27 | $37.41 | $36.74 | $37.10 | 1.22M |
| 10/1/2026 | $37.50 | $37.50 | $36.55 | $36.79 | 768,302 |
| 9/30/2026 | $38.10 | $38.17 | $37.74 | $37.81 | 457,325 |
| 9/29/2026 | $38.27 | $38.35 | $37.71 | $37.94 | 646,929 |
| 9/28/2026 | $38.38 | $38.81 | $38.21 | $38.32 | 314,412 |
| 9/25/2026 | $39.19 | $39.27 | $38.77 | $39.04 | 439,328 |
| 9/24/2026 | $39.22 | $39.50 | $38.87 | $38.97 | 260,216 |
| 9/23/2026 | $39.77 | $39.90 | $39.54 | $39.58 | 170,622 |
| 9/22/2026 | $40.08 | $40.58 | $39.90 | $40.25 | 433,295 |
| 9/21/2026 | $39.39 | $39.98 | $39.27 | $39.96 | 208,700 |
| 9/18/2026 | $39.32 | $39.51 | $39.25 | $39.45 | 188,845 |
| 9/17/2026 | $39.15 | $39.82 | $39.03 | $39.60 | 397,352 |
| 9/16/2026 | $39.28 | $39.58 | $38.84 | $38.95 | 160,003 |
| 9/15/2026 | $39.26 | $39.43 | $38.97 | $39.13 | 1.18M |
| 9/14/2026 | $38.76 | $39.28 | $38.55 | $39.18 | 418,800 |
| 9/11/2026 | $39.85 | $40.08 | $39.46 | $39.48 | 546,551 |
| 9/10/2026 | $40.06 | $40.31 | $39.62 | $39.69 | 580,832 |
| 9/9/2026 | $41.08 | $41.08 | $40.50 | $40.74 | 890,500 |
| 9/8/2026 | $41.08 | $41.32 | $40.89 | $41.08 | 613,100 |
| 9/4/2026 | $40.87 | $40.97 | $40.55 | $40.84 | 444,602 |
| 9/3/2026 | $41.31 | $41.38 | $40.80 | $41.05 | 266,513 |
| 9/2/2026 | $40.54 | $41.15 | $40.51 | $41.00 | 312,856 |
| 9/1/2026 | $40.19 | $40.84 | $40.19 | $40.39 | 631,124 |
| 8/31/2026 | $40.98 | $40.98 | $40.37 | $40.50 | 323,218 |
| 8/28/2026 | $41.37 | $41.67 | $40.88 | $40.99 | 395,018 |
| 8/27/2026 | $41.51 | $41.62 | $41.12 | $41.35 | 222,809 |
| 8/26/2026 | $41.77 | $41.91 | $41.13 | $41.30 | 557,002 |
| 8/25/2026 | $42.40 | $42.40 | $41.68 | $41.92 | 482,103 |
| 8/24/2026 | $41.45 | $42.33 | $41.45 | $42.27 | 686,430 |
| 8/21/2026 | $40.95 | $41.66 | $40.95 | $41.44 | 447,622 |
| 8/20/2026 | $40.55 | $40.84 | $40.16 | $40.65 | 276,527 |
| 8/19/2026 | $40.72 | $40.95 | $40.51 | $40.70 | 352,200 |
| 8/18/2026 | $40.28 | $40.43 | $39.91 | $40.08 | 322,612 |
| 8/17/2026 | $40.42 | $40.59 | $40.24 | $40.52 | 152,224 |
| 8/14/2026 | $40.16 | $40.57 | $40.09 | $40.32 | 419,441 |
| 8/13/2026 | $40.09 | $40.26 | $39.47 | $40.04 | 1.50M |
| 8/12/2026 | $41.00 | $41.00 | $39.84 | $40.02 | 575,749 |
| 8/11/2026 | $41.26 | $41.26 | $40.28 | $40.41 | 198,200 |
| 8/10/2026 | $41.34 | $41.34 | $40.78 | $40.87 | 307,900 |
| 8/7/2026 | $41.59 | $41.65 | $41.06 | $41.25 | 348,055 |
| 8/6/2026 | $40.99 | $41.69 | $40.92 | $41.32 | 558,241 |
| 8/5/2026 | $40.81 | $41.19 | $40.70 | $40.97 | 467,700 |
| 8/4/2026 | $40.39 | $40.68 | $40.14 | $40.44 | 857,121 |
| 8/3/2026 | $39.74 | $40.00 | $39.56 | $39.81 | 297,400 |
| 7/31/2026 | $40.00 | $40.00 | $39.24 | $39.33 | 202,400 |
| 7/30/2026 | $39.57 | $39.99 | $39.42 | $39.82 | 315,100 |
| 7/29/2026 | $38.89 | $39.42 | $38.85 | $38.91 | 205,800 |
| 7/28/2026 | $39.08 | $39.19 | $38.71 | $39.08 | 103,121 |
| 7/27/2026 | $39.06 | $39.36 | $38.83 | $39.24 | 528,900 |
| 7/24/2026 | $38.48 | $38.94 | $38.43 | $38.61 | 206,427 |
| 7/23/2026 | $38.93 | $39.18 | $38.40 | $38.62 | 169,400 |
| 7/22/2026 | $39.04 | $39.56 | $39.04 | $39.54 | 389,307 |
| 7/21/2026 | $39.09 | $39.53 | $38.80 | $39.43 | 185,686 |
| 7/20/2026 | $38.97 | $39.01 | $38.66 | $38.80 | 148,748 |
| 7/17/2026 | $38.95 | $39.21 | $38.65 | $38.88 | 361,500 |
| 7/16/2026 | $39.54 | $39.66 | $38.83 | $39.07 | 471,700 |
| 7/15/2026 | $40.00 | $40.24 | $39.67 | $39.85 | 199,119 |
| 7/14/2026 | $39.68 | $40.04 | $39.68 | $40.01 | 194,949 |
| 7/13/2026 | $39.86 | $40.04 | $39.31 | $39.38 | 609,800 |
| 7/10/2026 | $40.11 | $40.31 | $39.69 | $40.20 | 1.03M |
| 7/9/2026 | $39.22 | $40.17 | $39.22 | $39.92 | 241,700 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
