EKG(EKG)
EKG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $23.14 | $23.42 | $23.14 | $23.42 | 2,308 |
| 10/8/2026 | $22.55 | $22.84 | $22.55 | $22.84 | 407 |
| 10/7/2026 | $22.99 | $22.99 | $22.93 | $22.93 | 1,518 |
| 10/6/2026 | $24.53 | $24.53 | $23.16 | $23.16 | 11,519 |
| 10/5/2026 | $23.54 | $24.24 | $23.54 | $24.24 | 3,424 |
| 10/2/2026 | $23.47 | $23.49 | $23.26 | $23.35 | 7,800 |
| 10/1/2026 | $23.62 | $23.71 | $23.24 | $23.24 | 5,300 |
| 9/30/2026 | $23.70 | $23.99 | $23.70 | $23.75 | 160,800 |
| 9/29/2026 | $23.80 | $23.80 | $23.59 | $23.66 | 1,500 |
| 9/28/2026 | $23.50 | $23.66 | $23.50 | $23.66 | 2,100 |
| 9/25/2026 | $23.39 | $23.70 | $23.39 | $23.65 | 14,100 |
| 9/24/2026 | $22.69 | $23.54 | $22.69 | $23.54 | 1,400 |
| 9/23/2026 | $23.39 | $23.39 | $22.96 | $22.96 | 600 |
| 9/22/2026 | $23.19 | $23.27 | $23.10 | $23.21 | 1,400 |
| 9/21/2026 | $22.88 | $22.94 | $22.88 | $22.94 | 500 |
| 9/18/2026 | $22.71 | $22.80 | $22.71 | $22.79 | 14,500 |
| 9/17/2026 | $22.84 | $22.90 | $22.84 | $22.88 | 2,112 |
| 9/16/2026 | $22.40 | $22.42 | $22.25 | $22.32 | 14,900 |
| 9/15/2026 | $22.04 | $22.40 | $22.04 | $22.26 | 800 |
| 9/14/2026 | $21.55 | $21.90 | $21.55 | $21.90 | 600 |
| 9/11/2026 | $21.24 | $21.35 | $21.24 | $21.35 | 841 |
| 9/10/2026 | $21.36 | $21.36 | $21.17 | $21.17 | 500 |
| 9/9/2026 | $21.32 | $21.35 | $21.32 | $21.33 | 700 |
| 9/8/2026 | $21.62 | $21.62 | $21.51 | $21.51 | 1,328 |
| 9/4/2026 | $21.80 | $21.92 | $21.80 | $21.92 | 1,791 |
| 9/3/2026 | $22.09 | $22.15 | $22.07 | $22.15 | 600 |
| 9/2/2026 | $22.09 | $22.09 | $21.83 | $21.98 | 600 |
| 9/1/2026 | $22.07 | $22.09 | $21.79 | $21.79 | 7,626 |
| 8/31/2026 | $21.93 | $22.11 | $21.71 | $22.10 | 7,000 |
| 8/28/2026 | $22.14 | $22.14 | $22.05 | $22.05 | 7,400 |
| 8/27/2026 | $22.60 | $22.62 | $22.43 | $22.43 | 2,800 |
| 8/26/2026 | $22.00 | $22.06 | $22.00 | $22.06 | 400 |
| 8/25/2026 | $22.16 | $22.18 | $22.09 | $22.09 | 913 |
| 8/24/2026 | $22.11 | $22.11 | $21.96 | $21.96 | 2,200 |
| 8/21/2026 | $22.25 | $22.32 | $22.25 | $22.32 | 1,300 |
| 8/20/2026 | $22.22 | $22.22 | $21.90 | $21.90 | 3,170 |
| 8/19/2026 | $21.71 | $21.85 | $21.71 | $21.85 | 476 |
| 8/18/2026 | $21.07 | $21.07 | $20.91 | $20.91 | 674 |
| 8/17/2026 | $21.07 | $21.07 | $21.01 | $21.01 | 335 |
| 8/14/2026 | $21.23 | $21.23 | $21.08 | $21.08 | 821 |
| 8/13/2026 | $21.19 | $21.29 | $21.09 | $21.26 | 3,200 |
| 8/12/2026 | $20.91 | $21.14 | $20.91 | $21.14 | 1,400 |
| 8/11/2026 | $21.16 | $21.16 | $21.10 | $21.10 | 540 |
| 8/10/2026 | $20.92 | $21.10 | $20.92 | $21.10 | 400 |
| 8/7/2026 | $20.43 | $20.64 | $20.43 | $20.64 | 300 |
| 8/6/2026 | $19.73 | $19.78 | $19.70 | $19.78 | 1,445 |
| 8/5/2026 | $20.11 | $20.11 | $20.11 | $20.11 | 111 |
| 8/4/2026 | $20.18 | $20.19 | $20.18 | $20.19 | 530 |
| 8/3/2026 | $20.04 | $20.04 | $20.04 | $20.04 | 300 |
| 7/31/2026 | $19.63 | $19.63 | $19.63 | $19.63 | 102 |
| 7/30/2026 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 7/29/2026 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
| 7/28/2026 | $19.22 | $19.45 | $19.22 | $19.45 | 800 |
| 7/27/2026 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 7/24/2026 | $18.57 | $18.57 | $18.57 | $18.57 | 200 |
| 7/23/2026 | $18.59 | $18.65 | $18.59 | $18.65 | 314 |
| 7/22/2026 | $18.63 | $18.67 | $18.63 | $18.67 | 668 |
| 7/21/2026 | $19.09 | $19.13 | $19.08 | $19.13 | 1,200 |
| 7/20/2026 | $19.06 | $19.06 | $19.06 | $19.06 | 100 |
| 7/17/2026 | $19.28 | $19.28 | $19.28 | $19.28 | 304 |
| 7/16/2026 | $19.87 | $19.87 | $19.63 | $19.63 | 900 |
| 7/15/2026 | $19.66 | $19.66 | $19.66 | $19.66 | 120 |
| 7/14/2026 | $19.47 | $19.48 | $19.43 | $19.48 | 11,236 |
Latest close Refreshed daily after the closeAbout this data
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
