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 |
| Feb 23, 2022 | $47.23 | $47.50 | $47.07 | $47.32 | 481 100 |
| Feb 22, 2022 | $47.19 | $47.30 | $46.95 | $47.13 | 922 900 |
| Feb 18, 2022 | $46.96 | $47.40 | $46.91 | $47.05 | 1 091 800 |
| Feb 17, 2022 | $47.00 | $47.17 | $46.87 | $47.00 | 1 090 500 |
| Feb 16, 2022 | $47.00 | $47.21 | $46.83 | $47.00 | 956 100 |
| Feb 15, 2022 | $47.18 | $47.24 | $46.85 | $46.92 | 1 334 600 |
| Feb 14, 2022 | $47.06 | $47.41 | $46.75 | $46.88 | 1 600 200 |
| Feb 11, 2022 | $47.22 | $47.26 | $46.96 | $47.00 | 3 778 500 |
| Feb 10, 2022 | $47.25 | $47.42 | $47.02 | $47.06 | 6 755 800 |
| Feb 09, 2022 | $47.11 | $47.80 | $47.10 | $47.25 | 13 623 700 |
| Feb 08, 2022 | $26.85 | $28.17 | $26.79 | $28.17 | 306 000 |
| Feb 07, 2022 | $27.18 | $27.97 | $26.72 | $26.78 | 126 000 |
| Feb 04, 2022 | $27.35 | $27.78 | $26.91 | $27.15 | 295 800 |
| Feb 03, 2022 | $28.33 | $28.59 | $27.42 | $27.51 | 87 800 |
| Feb 02, 2022 | $29.09 | $29.09 | $27.65 | $28.48 | 201 300 |
| Feb 01, 2022 | $28.10 | $28.97 | $28.00 | $28.65 | 96 800 |
| Jan 31, 2022 | $27.11 | $28.74 | $27.11 | $28.58 | 159 400 |
| Jan 28, 2022 | $26.75 | $27.60 | $26.26 | $27.37 | 194 700 |
| Jan 27, 2022 | $27.80 | $28.00 | $26.34 | $26.82 | 335 500 |
| Jan 26, 2022 | $29.25 | $29.51 | $27.65 | $27.79 | 159 700 |
| Jan 25, 2022 | $29.35 | $29.71 | $28.64 | $29.10 | 228 900 |
| Jan 24, 2022 | $28.64 | $30.10 | $28.64 | $29.78 | 227 000 |
| Jan 21, 2022 | $28.73 | $29.33 | $28.32 | $29.05 | 411 200 |
| Jan 20, 2022 | $30.08 | $30.64 | $28.97 | $29.09 | 108 500 |
| Jan 19, 2022 | $30.48 | $30.64 | $29.90 | $29.98 | 74 500 |
