ECML(ECML)
ECML
$41.26—Stale · unknown old
NYSE • Last print unknown ago
$41.26—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $41.44 | $41.44 | $41.12 | $41.27 | 4 |
| 9/9/2026 | $41.73 | $41.73 | $41.56 | $41.56 | 534 |
| 9/8/2026 | $41.70 | $41.70 | $41.70 | $41.70 | 100 |
| 9/4/2026 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 9/3/2026 | $42.19 | $42.19 | $42.19 | $42.19 | 100 |
| 9/2/2026 | $42.08 | $42.08 | $42.08 | $42.08 | 137 |
| 9/1/2026 | $41.68 | $41.68 | $41.68 | $41.68 | 100 |
| 8/31/2026 | $41.91 | $41.91 | $41.91 | $41.91 | 100 |
| 8/28/2026 | $42.07 | $42.07 | $42.07 | $42.07 | 100 |
| 8/27/2026 | $42.13 | $42.13 | $42.13 | $42.13 | 100 |
| 8/26/2026 | $42.20 | $42.20 | $42.20 | $42.20 | 100 |
| 8/25/2026 | $42.25 | $42.25 | $42.25 | $42.25 | 100 |
| 8/24/2026 | $42.27 | $42.27 | $42.27 | $42.27 | 100 |
| 8/21/2026 | $42.43 | $42.43 | $42.43 | $42.43 | 127 |
| 8/20/2026 | $41.78 | $41.78 | $41.78 | $41.78 | 100 |
| 8/19/2026 | $42.04 | $42.04 | $41.87 | $41.87 | 204 |
| 8/18/2026 | $41.53 | $41.53 | $41.53 | $41.53 | 100 |
| 8/17/2026 | $41.59 | $41.63 | $41.59 | $41.61 | 14,500 |
| 8/14/2026 | $41.78 | $41.78 | $41.75 | $41.75 | 500 |
| 8/13/2026 | $41.55 | $41.55 | $41.54 | $41.54 | 115 |
| 8/12/2026 | $41.35 | $41.35 | $41.35 | $41.35 | 200 |
| 8/11/2026 | $41.18 | $41.18 | $41.11 | $41.11 | 2,500 |
| 8/10/2026 | $41.21 | $41.21 | $41.21 | $41.21 | 100 |
| 8/7/2026 | $40.56 | $41.00 | $40.56 | $41.00 | 1,125 |
| 8/6/2026 | $40.55 | $40.55 | $40.47 | $40.47 | 1,200 |
| 8/5/2026 | $40.75 | $40.76 | $40.75 | $40.76 | 300 |
| 8/4/2026 | $40.79 | $40.79 | $40.79 | $40.79 | 100 |
| 8/3/2026 | $40.19 | $40.37 | $40.19 | $40.31 | 2,627 |
| 7/31/2026 | $40.03 | $40.03 | $40.03 | $40.03 | 102 |
| 7/30/2026 | $40.29 | $40.29 | $39.80 | $40.06 | 4,100 |
| 7/29/2026 | $40.62 | $40.70 | $40.41 | $40.44 | 24,417 |
| 7/28/2026 | $40.34 | $40.48 | $40.34 | $40.48 | 4,900 |
| 7/27/2026 | $39.85 | $39.85 | $39.82 | $39.82 | 103,529 |
| 7/24/2026 | $39.65 | $39.65 | $39.65 | $39.65 | 100 |
| 7/23/2026 | $39.19 | $39.19 | $39.19 | $39.19 | 100 |
| 7/22/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 136 |
| 7/21/2026 | $39.62 | $39.62 | $39.62 | $39.62 | 100 |
| 7/20/2026 | $39.28 | $39.28 | $39.28 | $39.28 | 100 |
| 7/17/2026 | $39.51 | $39.51 | $39.50 | $39.50 | 206 |
| 7/16/2026 | $39.67 | $39.67 | $39.67 | $39.67 | 100 |
| 7/15/2026 | $39.26 | $39.26 | $39.26 | $39.26 | 342 |
| 7/14/2026 | $39.12 | $39.12 | $39.12 | $39.12 | 100 |
| 7/13/2026 | $39.46 | $39.46 | $39.32 | $39.32 | 1,520 |
| 7/10/2026 | $39.16 | $39.19 | $39.16 | $39.16 | 219 |
| 7/9/2026 | $38.99 | $39.00 | $38.96 | $39.00 | 17,203 |
| 7/8/2026 | $38.73 | $38.74 | $38.73 | $38.74 | 140 |
| 7/7/2026 | $39.04 | $39.06 | $39.04 | $39.06 | 207 |
| 7/6/2026 | $39.08 | $39.14 | $39.08 | $39.14 | 221 |
| 7/2/2026 | $38.97 | $39.14 | $38.87 | $39.14 | 1,200 |
| 7/1/2026 | $38.97 | $38.97 | $38.73 | $38.73 | 1,900 |
| 6/30/2026 | $38.72 | $38.72 | $38.63 | $38.69 | 90,900 |
| 6/29/2026 | $38.73 | $38.78 | $38.73 | $38.78 | 402 |
| 6/26/2026 | $38.93 | $38.93 | $38.93 | $38.93 | 108 |
| 6/25/2026 | $38.66 | $38.66 | $38.63 | $38.63 | 207 |
| 6/24/2026 | $38.42 | $38.42 | $38.41 | $38.41 | 109 |
| 6/23/2026 | $38.21 | $38.21 | $38.21 | $38.21 | 100 |
| 6/22/2026 | $38.44 | $38.44 | $38.36 | $38.36 | 232 |
| 6/18/2026 | $38.23 | $38.23 | $38.22 | $38.23 | 6,335 |
| 6/17/2026 | $38.12 | $38.12 | $38.12 | $38.12 | 100 |
| 6/16/2026 | $38.88 | $38.88 | $38.59 | $38.59 | 75,038 |
| 6/15/2026 | $38.98 | $38.98 | $38.73 | $38.73 | 10,035 |
| 6/12/2026 | $39.26 | $39.26 | $39.17 | $39.17 | 104 |