US Ecology Inc (ECOL) Historical Stock Data
47.99 ↑0.00 (0.00%)
As of April 29, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, ECOL is up 0.02% a day on average. There have been 22 days where US Ecology Inc closed green and 8 days where ECOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 47.99 | 47.99 | ↑$0.00 (0.00%) | 47.99 | 48.01 | 1.03M |
| 2022-04-28 | 47.97 | 48.01 | ↑$0.04 (0.08%) | 47.96 | 48.01 | 772.40K |
| 2022-04-27 | 47.96 | 47.96 | ↑$0.00 (0.00%) | 47.95 | 47.98 | 584.37K |
| 2022-04-26 | 47.98 | 47.96 | ↓$0.02 (-0.04%) | 47.96 | 47.99 | 1.60M |
| 2022-04-25 | 47.96 | 47.99 | ↑$0.03 (0.06%) | 47.96 | 47.99 | 1.12M |
| 2022-04-22 | 47.96 | 47.97 | ↑$0.01 (0.02%) | 47.96 | 48.00 | 1M |
| 2022-04-21 | 47.96 | 47.97 | ↑$0.01 (0.02%) | 47.95 | 47.99 | 525.28K |
| 2022-04-20 | 47.95 | 47.96 | ↑$0.01 (0.02%) | 47.95 | 48.07 | 0.90M |
| 2022-04-19 | 47.95 | 47.95 | ↑$0.00 (0.00%) | 47.95 | 48.00 | 678.04K |
| 2022-04-18 | 47.92 | 47.95 | ↑$0.03 (0.06%) | 47.92 | 47.97 | 0.96M |
| 2022-04-14 | 47.93 | 47.94 | ↑$0.01 (0.02%) | 47.93 | 47.98 | 1.14M |
| 2022-04-13 | 47.91 | 47.94 | ↑$0.03 (0.06%) | 47.90 | 47.99 | 681.59K |
| 2022-04-12 | 47.99 | 47.91 | ↓$0.08 (-0.17%) | 47.91 | 48.02 | 557.47K |
| 2022-04-11 | 47.91 | 47.93 | ↑$0.02 (0.04%) | 47.90 | 48.03 | 1.02M |
| 2022-04-08 | 47.90 | 47.95 | ↑$0.05 (0.10%) | 47.90 | 47.96 | 764.72K |
| 2022-04-07 | 47.86 | 47.95 | ↑$0.09 (0.19%) | 47.86 | 47.96 | 346.36K |
| 2022-04-06 | 47.91 | 47.92 | ↑$0.01 (0.02%) | 47.89 | 47.95 | 257.11K |
| 2022-04-05 | 47.93 | 47.90 | ↓$0.03 (-0.06%) | 47.89 | 47.98 | 391.99K |
| 2022-04-04 | 47.91 | 47.92 | ↑$0.01 (0.02%) | 47.89 | 47.95 | 448.90K |
| 2022-04-01 | 47.87 | 47.91 | ↑$0.04 (0.08%) | 47.87 | 47.95 | 809.51K |
| 2022-03-31 | 47.80 | 47.88 | ↑$0.08 (0.17%) | 47.79 | 47.92 | 1.19M |
| 2022-03-30 | 47.35 | 47.37 | ↑$0.02 (0.04%) | 47.30 | 47.60 | 391.71K |
| 2022-03-29 | 47.40 | 47.25 | ↓$0.15 (-0.32%) | 47.22 | 47.55 | 598.16K |
| 2022-03-28 | 47.45 | 47.38 | ↓$0.07 (-0.15%) | 47.27 | 47.52 | 749.73K |
| 2022-03-25 | 47.52 | 47.56 | ↑$0.04 (0.08%) | 47.36 | 47.59 | 426.51K |
| 2022-03-24 | 47.38 | 47.59 | ↑$0.21 (0.44%) | 47.36 | 47.61 | 236.99K |
| 2022-03-23 | 47.47 | 47.53 | ↑$0.06 (0.13%) | 47.08 | 47.53 | 516.29K |
| 2022-03-22 | 47.48 | 47.45 | ↓$0.03 (-0.06%) | 47.42 | 47.56 | 727.55K |
| 2022-03-21 | 47.51 | 47.50 | ↓$0.01 (-0.02%) | 47.38 | 47.55 | 491.45K |
| 2022-03-18 | 47.60 | 47.47 | ↓$0.13 (-0.27%) | 47.45 | 47.60 | 1.01M |
Create an account or log in to view more rows.
$ECOL it's just a matter of time and patience...
$ECOL bounce back baby
$ECOL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ECOL green shoots
$ECOL Buy the dip
$ECOL Exciting times ahead people.
$ECOL Tendie tickets on discount today!!!
$ECOL wow you bulls are losers
$ECOL Another boring day I believe
$ECOL do what the markets tells you to do not the other way around