NASDAQ:ECOL
Delisted
US Ecology Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Jul 19, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Tuesday, 19th Jul 2022 ECOL stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.94 | $48.09 | |
| 52 weeks | $26.26 | $48.09 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2021 | $36.56 | $36.56 | $36.02 | $36.30 | 117 880 |
| Aug 24, 2021 | $36.00 | $36.73 | $35.83 | $36.55 | 56 889 |
| Aug 23, 2021 | $36.37 | $36.37 | $35.72 | $36.01 | 47 031 |
| Aug 20, 2021 | $35.51 | $36.23 | $34.62 | $36.00 | 100 343 |
| Aug 19, 2021 | $35.49 | $35.49 | $34.00 | $35.31 | 136 923 |
| Aug 18, 2021 | $36.09 | $36.23 | $35.21 | $35.27 | 76 924 |
| Aug 17, 2021 | $36.86 | $37.00 | $36.24 | $36.28 | 98 467 |
| Aug 16, 2021 | $36.84 | $37.48 | $36.40 | $37.11 | 77 907 |
| Aug 13, 2021 | $37.12 | $37.66 | $36.45 | $36.91 | 28 092 |
| Aug 12, 2021 | $37.77 | $37.77 | $36.87 | $37.04 | 54 130 |
| Aug 11, 2021 | $37.71 | $37.90 | $37.16 | $37.74 | 57 916 |
| Aug 10, 2021 | $36.38 | $37.51 | $35.78 | $37.47 | 248 221 |
| Aug 09, 2021 | $36.96 | $37.20 | $36.23 | $36.27 | 188 911 |
| Aug 06, 2021 | $37.59 | $37.89 | $36.84 | $37.03 | 181 256 |
| Aug 05, 2021 | $37.01 | $37.38 | $36.74 | $37.25 | 61 678 |
| Aug 04, 2021 | $36.82 | $37.31 | $36.63 | $36.74 | 107 830 |
| Aug 03, 2021 | $36.64 | $37.22 | $35.92 | $37.19 | 220 570 |
| Aug 02, 2021 | $35.22 | $36.98 | $35.06 | $36.71 | 707 481 |
| Jul 30, 2021 | $34.14 | $36.40 | $33.01 | $35.00 | 794 071 |
| Jul 29, 2021 | $37.03 | $38.28 | $37.00 | $38.18 | 183 969 |
| Jul 28, 2021 | $36.71 | $37.15 | $36.40 | $36.73 | 67 900 |
| Jul 27, 2021 | $36.99 | $37.40 | $36.59 | $36.67 | 68 785 |
| Jul 26, 2021 | $37.02 | $37.35 | $36.88 | $37.09 | 74 355 |
| Jul 23, 2021 | $36.92 | $37.03 | $36.51 | $36.92 | 61 871 |
| Jul 22, 2021 | $37.20 | $37.35 | $36.66 | $36.74 | 83 239 |
