Echo Global Logistics Inc (ECHO) Historical Stock Data

0.50 ↑0.00 (0.00%)

As of November 22, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, ECHO is down -0.36% a day on average. There have been 19 days where Echo Global Logistics Inc closed green and 11 days where ECHO closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-20	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	2.79M
2021-12-16	0.49	0.46	↓$0.03 (-6.12%)	0.45	0.50	9.44M
2021-12-15	0.49	0.49	↑$0.00 (0.00%)	0.49	0.49	2.61M
2021-12-14	0.50	0.49	↓$0.01 (-1.01%)	0.48	0.50	2.43M
2021-12-13	0.49	0.49	↑$0.00 (0.00%)	0.49	0.49	3.95M
2021-12-09	0.54	0.53	↓$0.01 (-1.87%)	0.50	0.55	4.98M
2021-12-08	0.51	0.53	↑$0.02 (2.94%)	0.50	0.53	3.55M
2021-12-07	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	594.01K
2021-12-06	0.54	0.51	↓$0.03 (-4.67%)	0.50	0.54	5.50M
2021-12-03	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	1.09M
2021-12-02	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	3.57M
2021-12-01	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	5.70M
2021-11-30	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	1.57M
2021-11-29	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	888.10K
2021-11-26	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	13.69M
2021-11-25	0.57	0.57	↑$0.00 (0.00%)	0.57	0.57	2.08M
2021-11-22	48.24	48.24	↑$0.00 (0.00%)	48.23	48.26	509.26K
2021-11-19	48.22	48.22	↑$0.00 (0.00%)	48.22	48.25	256.36K
2021-11-18	48.24	48.22	↓$0.02 (-0.04%)	48.22	48.24	244.30K
2021-11-17	48.22	48.24	↑$0.02 (0.04%)	48.22	48.24	316.86K
2021-11-16	48.18	48.23	↑$0.05 (0.10%)	48.15	48.23	324.31K
2021-11-15	48.15	48.18	↑$0.03 (0.06%)	48.13	48.18	202.35K
2021-11-12	48.18	48.14	↓$0.04 (-0.08%)	48.11	48.18	165.70K
2021-11-11	48.18	48.17	↓$0.01 (-0.02%)	48.11	48.19	415.40K
2021-11-10	48.17	48.16	↓$0.01 (-0.02%)	48.13	48.19	779.60K
2021-11-09	48.18	48.18	↑$0.00 (0.00%)	48.15	48.19	396.26K
2021-11-08	48.23	48.15	↓$0.08 (-0.17%)	48.14	48.24	364.98K
2021-11-05	48.18	48.21	↑$0.03 (0.06%)	48.13	48.25	381.99K
2021-11-04	48.20	48.18	↓$0.02 (-0.04%)	48.13	48.22	389.35K
2021-11-03	48.15	48.12	↓$0.03 (-0.06%)	48.11	48.19	617.12K