US Ecology Inc. (ECOL)
NASDAQ: ECOL
· Real-Time Price · USD
47.99
0.00 (0.00%)
At close: Apr 29, 2022, 10:00 PM
ECOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2022 | 47.99 | 48.01 | 47.98 | 47.99 | 47.99 | -0.04% | 1,055,495 |
| Apr 28, 2022 | 47.97 | 48.01 | 47.96 | 48.01 | 48.01 | 0.10% | 772,815 |
| Apr 27, 2022 | 47.96 | 47.98 | 47.95 | 47.96 | 47.96 | 0.00% | 1,262,385 |
| Apr 26, 2022 | 47.98 | 47.99 | 47.96 | 47.96 | 47.96 | -0.06% | 1,692,777 |
| Apr 25, 2022 | 47.96 | 47.99 | 47.96 | 47.99 | 47.99 | 0.04% | 1,212,081 |
| Apr 22, 2022 | 47.96 | 48.00 | 47.96 | 47.97 | 47.97 | 0.00% | 1,089,815 |
| Apr 21, 2022 | 47.96 | 47.99 | 47.95 | 47.97 | 47.97 | 0.02% | 672,333 |
| Apr 20, 2022 | 47.95 | 48.09 | 47.94 | 47.96 | 47.96 | 0.02% | 1,280,292 |
| Apr 19, 2022 | 47.95 | 48.00 | 47.94 | 47.95 | 47.95 | 0.00% | 955,569 |
| Apr 18, 2022 | 47.92 | 47.97 | 47.92 | 47.95 | 47.95 | 0.02% | 961,466 |
| Apr 14, 2022 | 47.93 | 47.98 | 47.93 | 47.94 | 47.94 | 0.00% | 1,789,147 |
| Apr 13, 2022 | 47.91 | 47.99 | 47.90 | 47.94 | 47.94 | 0.06% | 685,741 |
| Apr 12, 2022 | 47.99 | 48.02 | 47.91 | 47.91 | 47.91 | -0.04% | 891,882 |
| Apr 11, 2022 | 47.91 | 48.03 | 47.90 | 47.93 | 47.93 | -0.04% | 1,312,160 |
| Apr 8, 2022 | 47.90 | 47.96 | 47.90 | 47.95 | 47.95 | 0.00% | 764,723 |
| Apr 7, 2022 | 47.86 | 47.96 | 47.86 | 47.95 | 47.95 | 0.06% | 608,537 |
| Apr 6, 2022 | 47.91 | 47.95 | 47.89 | 47.92 | 47.92 | 0.04% | 542,853 |
| Apr 5, 2022 | 47.93 | 47.98 | 47.89 | 47.90 | 47.90 | -0.04% | 664,684 |
| Apr 4, 2022 | 47.91 | 47.95 | 47.89 | 47.92 | 47.92 | 0.02% | 702,493 |
| Apr 1, 2022 | 47.87 | 47.95 | 47.87 | 47.91 | 47.91 | 0.06% | 1,064,461 |