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 |
| Sep 30, 2021 | $33.64 | $33.64 | $32.21 | $32.35 | 278 077 |
| Sep 29, 2021 | $33.55 | $34.01 | $32.92 | $33.50 | 176 573 |
| Sep 28, 2021 | $34.19 | $34.45 | $33.08 | $33.40 | 789 695 |
| Sep 27, 2021 | $33.88 | $34.79 | $33.50 | $34.21 | 198 596 |
| Sep 24, 2021 | $33.74 | $34.41 | $33.51 | $33.71 | 141 387 |
| Sep 23, 2021 | $34.14 | $34.55 | $33.74 | $33.96 | 109 856 |
| Sep 22, 2021 | $33.65 | $34.44 | $33.65 | $33.94 | 186 027 |
| Sep 21, 2021 | $33.74 | $33.97 | $33.30 | $33.40 | 174 799 |
| Sep 20, 2021 | $33.86 | $34.10 | $33.36 | $33.57 | 189 263 |
| Sep 17, 2021 | $34.32 | $34.53 | $33.77 | $34.36 | 440 151 |
| Sep 16, 2021 | $35.53 | $35.53 | $33.96 | $34.36 | 400 486 |
| Sep 15, 2021 | $35.24 | $35.52 | $34.46 | $35.00 | 176 277 |
| Sep 14, 2021 | $36.03 | $36.19 | $35.05 | $35.23 | 236 679 |
| Sep 13, 2021 | $35.75 | $36.37 | $35.65 | $35.84 | 101 690 |
| Sep 10, 2021 | $35.88 | $35.88 | $35.34 | $35.49 | 102 783 |
| Sep 09, 2021 | $35.58 | $36.13 | $35.44 | $35.77 | 100 546 |
| Sep 08, 2021 | $36.86 | $36.86 | $35.43 | $35.72 | 88 679 |
| Sep 07, 2021 | $34.95 | $35.74 | $34.25 | $35.47 | 646 603 |
| Sep 03, 2021 | $35.99 | $35.99 | $35.08 | $35.18 | 99 922 |
| Sep 02, 2021 | $35.95 | $36.33 | $35.55 | $35.93 | 127 228 |
| Sep 01, 2021 | $35.87 | $35.87 | $34.94 | $35.78 | 112 365 |
| Aug 31, 2021 | $35.80 | $35.93 | $35.56 | $35.85 | 114 865 |
| Aug 30, 2021 | $35.92 | $36.01 | $35.23 | $35.70 | 103 299 |
| Aug 27, 2021 | $35.59 | $35.87 | $35.49 | $35.79 | 226 321 |
| Aug 26, 2021 | $36.18 | $36.30 | $35.15 | $35.55 | 187 770 |
