Eagle Point Credit Co (ECCV) stock
ECCVNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCC, ECCU
$24.10−0.23 (-0.95%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.10
-0.95% on the day
52-week range
$23.19 – $25.00
-3.6% from the high
Change over 52 weeks
+3.7%
From $23.25 on Nov 3, 2025
Average volume
9,827
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.42 | $24.42 | $24.10 | $24.10 | -0.99% | 994 |
| Oct 26, 2026 | $24.13 | $25.00 | $24.13 | $24.34 | -1.16% | 269,107 |
| Oct 19, 2026 | $23.76 | $24.70 | $23.73 | $24.63 | +3.25% | 312,934 |
| Oct 12, 2026 | $23.99 | $24.20 | $23.70 | $23.85 | -0.79% | 9,873 |
| Oct 5, 2026 | $24.04 | $24.15 | $23.76 | $24.04 | -0.35% | 25,331 |
| Sep 28, 2026 | $23.96 | $24.30 | $23.72 | $24.13 | +0.27% | 28,713 |
| Sep 21, 2026 | $24.04 | $24.15 | $23.72 | $24.06 | -0.62% | 30,417 |
| Sep 14, 2026 | $24.10 | $24.32 | $23.80 | $24.21 | +0.25% | 18,713 |
| Sep 8, 2026 | $24.14 | $24.42 | $24.14 | $24.15 | +0.04% | 8,940 |
| Aug 31, 2026 | $24.17 | $24.35 | $24.10 | $24.14 | -0.55% | 11,007 |
| Aug 24, 2026 | $24.19 | $24.35 | $24.04 | $24.27 | +0.27% | 17,119 |
| Aug 17, 2026 | $24.15 | $24.30 | $24.01 | $24.21 | +0.41% | 38,991 |
| Aug 10, 2026 | $24.14 | $24.20 | $24.03 | $24.11 | -0.29% | 35,725 |
| Aug 3, 2026 | $24.03 | $24.20 | $23.93 | $24.18 | +0.12% | 16,500 |
| Jul 27, 2026 | $23.89 | $24.15 | $23.89 | $24.15 | +1.09% | 29,438 |
| Jul 20, 2026 | $23.98 | $24.05 | $23.82 | $23.89 | -0.71% | 12,761 |
| Jul 13, 2026 | $23.80 | $24.17 | $23.80 | $24.06 | +0.80% | 4,397 |
| Jul 6, 2026 | $23.80 | $23.90 | $23.77 | $23.87 | +0.04% | 7,134 |
| Jun 29, 2026 | $23.82 | $23.95 | $23.75 | $23.86 | +0.17% | 6,372 |
| Jun 22, 2026 | $23.70 | $23.82 | $23.69 | $23.82 | +0.21% | 10,936 |
| Jun 15, 2026 | $23.60 | $23.77 | $23.60 | $23.77 | -0.54% | 11,598 |
| Jun 8, 2026 | $24.14 | $24.14 | $23.81 | $23.90 | -1.04% | 37,592 |
| Jun 1, 2026 | $24.03 | $24.15 | $24.01 | $24.15 | +0.50% | 21,369 |
| May 26, 2026 | $24.03 | $24.12 | $23.88 | $24.03 | -0.02% | 9,594 |
| May 18, 2026 | $23.87 | $24.15 | $23.81 | $24.04 | +0.35% | 17,266 |
| May 11, 2026 | $23.95 | $24.20 | $23.78 | $23.95 | -0.33% | 43,763 |
| May 4, 2026 | $23.85 | $24.10 | $23.76 | $24.03 | +0.29% | 21,970 |
| Apr 27, 2026 | $23.84 | $24.05 | $23.72 | $23.96 | -0.04% | 36,335 |
| Apr 20, 2026 | $23.75 | $24.37 | $23.65 | $23.97 | +0.97% | 20,774 |
| Apr 13, 2026 | $23.65 | $23.83 | $23.55 | $23.74 | +0.51% | 23,782 |
| Apr 6, 2026 | $23.33 | $23.78 | $23.30 | $23.62 | +1.00% | 31,103 |
| Mar 30, 2026 | $23.30 | $23.51 | $23.30 | $23.39 | +0.32% | 12,049 |
| Mar 23, 2026 | $23.74 | $23.75 | $23.30 | $23.31 | -1.23% | 56,344 |
| Mar 16, 2026 | $23.63 | $23.82 | $23.40 | $23.60 | -0.90% | 31,404 |
| Mar 9, 2026 | $23.56 | $24.00 | $23.56 | $23.82 | +0.49% | 50,905 |
| Mar 2, 2026 | $23.65 | $23.77 | $23.22 | $23.70 | -0.04% | 73,209 |
| Feb 23, 2026 | $23.60 | $23.71 | $23.56 | $23.71 | -0.17% | 23,618 |
| Feb 17, 2026 | $23.72 | $23.86 | $23.54 | $23.75 | -0.34% | 26,054 |
| Feb 9, 2026 | $23.78 | $23.94 | $23.71 | $23.83 | -0.35% | 20,199 |
| Feb 2, 2026 | $23.60 | $23.96 | $23.54 | $23.91 | +0.90% | 14,810 |
| Jan 26, 2026 | $23.70 | $23.90 | $23.50 | $23.70 | -0.34% | 14,218 |
| Jan 20, 2026 | $23.60 | $23.85 | $23.55 | $23.78 | +0.68% | 29,987 |
| Jan 12, 2026 | $23.60 | $23.98 | $23.60 | $23.62 | +0.08% | 36,587 |
| Jan 5, 2026 | $23.63 | $24.27 | $23.51 | $23.60 | -0.53% | 16,901 |
| Dec 29, 2025 | $23.50 | $23.92 | $23.44 | $23.73 | +0.91% | 24,709 |
| Dec 22, 2025 | $23.59 | $23.59 | $23.42 | $23.51 | -0.76% | 70,796 |
| Dec 15, 2025 | $23.54 | $24.00 | $23.49 | $23.69 | -0.34% | 43,488 |
| Dec 8, 2025 | $23.60 | $24.04 | $23.55 | $23.77 | +0.55% | 34,014 |
| Dec 1, 2025 | $23.59 | $23.68 | $23.50 | $23.64 | +0.04% | 53,247 |
| Nov 24, 2025 | $23.59 | $23.65 | $23.58 | $23.63 | 0.00% | 16,036 |
| Nov 17, 2025 | $23.45 | $23.71 | $23.45 | $23.63 | +0.77% | 82,918 |
| Nov 10, 2025 | $23.54 | $23.54 | $23.19 | $23.45 | +0.16% | 28,563 |
| Nov 3, 2025 | $23.32 | $23.60 | $23.19 | $23.41 | +0.49% | 31,756 |
| Oct 27, 2025 | $23.22 | $23.33 | $23.22 | $23.30 | +0.22% | 46,370 |
| Oct 20, 2025 | $23.15 | $23.25 | $23.14 | $23.25 | +0.22% | 25,057 |
| Oct 13, 2025 | $23.29 | $23.46 | $23.06 | $23.20 | -0.56% | 19,066 |
| Oct 6, 2025 | $23.60 | $23.63 | $23.31 | $23.33 | -1.14% | 11,513 |
| Sep 29, 2025 | $23.52 | $23.60 | $23.44 | $23.60 | +0.70% | 4,911 |
| Sep 22, 2025 | $23.47 | $23.52 | $23.27 | $23.44 | +0.20% | 11,840 |
| Sep 15, 2025 | $23.27 | $23.39 | $23.21 | $23.39 | -0.38% | 9,444 |
| Sep 8, 2025 | $23.49 | $23.52 | $23.34 | $23.48 | +0.13% | 92,701 |
| Sep 2, 2025 | $23.40 | $23.50 | $23.39 | $23.45 | -0.04% | 13,515 |
| Aug 25, 2025 | $23.46 | $23.48 | $23.45 | $23.46 | -0.02% | 6,616 |
| Aug 18, 2025 | $23.39 | $23.51 | $23.39 | $23.46 | +0.32% | 12,585 |
| Aug 11, 2025 | $23.48 | $23.48 | $23.32 | $23.39 | +0.29% | 13,044 |
| Aug 4, 2025 | $23.33 | $23.51 | $23.30 | $23.32 | +0.09% | 7,439 |
| Jul 28, 2025 | $23.33 | $23.49 | $23.27 | $23.30 | +0.00% | 20,429 |
| Jul 21, 2025 | $23.27 | $23.35 | $23.24 | $23.30 | -0.00% | 20,495 |
| Jul 14, 2025 | $23.16 | $23.36 | $23.15 | $23.30 | +0.22% | 16,477 |
| Jul 7, 2025 | $23.18 | $23.26 | $23.11 | $23.25 | +0.26% | 9,539 |
| Jun 30, 2025 | $23.17 | $23.28 | $23.16 | $23.19 | +0.35% | 28,885 |
| Jun 23, 2025 | $23.07 | $23.25 | $23.00 | $23.11 | +0.17% | 7,550 |
| Jun 16, 2025 | $23.15 | $23.15 | $22.99 | $23.07 | -0.86% | 7,451 |
| Jun 9, 2025 | $23.12 | $23.27 | $23.12 | $23.27 | +0.65% | 15,326 |
| Jun 2, 2025 | $23.13 | $23.13 | $22.93 | $23.12 | +0.36% | 9,216 |
| May 26, 2025 | $22.98 | $23.11 | $22.88 | $23.04 | +0.51% | 10,497 |
| May 19, 2025 | $22.99 | $22.99 | $22.85 | $22.92 | -0.30% | 23,495 |
| May 12, 2025 | $22.85 | $22.99 | $22.80 | $22.99 | +0.61% | 11,843 |
| May 5, 2025 | $22.87 | $22.89 | $22.65 | $22.85 | +0.53% | 15,687 |
| Apr 28, 2025 | $22.67 | $22.73 | $22.44 | $22.73 | +0.62% | 12,011 |
| Apr 21, 2025 | $22.74 | $22.85 | $22.40 | $22.59 | -0.66% | 13,757 |
| Apr 14, 2025 | $22.11 | $22.74 | $22.11 | $22.74 | +1.79% | 8,139 |
| Apr 7, 2025 | $22.82 | $22.99 | $21.94 | $22.34 | -2.36% | 35,874 |
| Mar 31, 2025 | $23.00 | $23.19 | $22.77 | $22.88 | -0.44% | 9,988 |
| Mar 24, 2025 | $23.06 | $23.13 | $22.93 | $22.98 | -0.30% | 6,157 |
| Mar 17, 2025 | $23.09 | $23.15 | $22.76 | $23.05 | -1.16% | 49,713 |
| Mar 10, 2025 | $23.28 | $23.45 | $23.15 | $23.32 | -0.72% | 14,845 |
| Mar 3, 2025 | $23.06 | $23.53 | $23.06 | $23.49 | +1.75% | 88,231 |
| Feb 24, 2025 | $22.98 | $23.13 | $22.98 | $23.09 | +0.48% | 25,953 |
| Feb 18, 2025 | $23.00 | $23.01 | $22.91 | $22.98 | -0.11% | 9,958 |
| Feb 10, 2025 | $22.96 | $23.03 | $22.96 | $23.00 | +0.14% | 9,590 |
| Feb 3, 2025 | $22.75 | $22.98 | $22.75 | $22.97 | +0.60% | 11,730 |
| Jan 27, 2025 | $22.78 | $22.88 | $22.77 | $22.83 | -0.09% | 4,638 |
| Jan 21, 2025 | $22.85 | $22.85 | $22.80 | $22.85 | +0.20% | 15,137 |
| Jan 13, 2025 | $22.73 | $22.81 | $22.68 | $22.80 | +0.28% | 7,369 |
| Jan 6, 2025 | $22.77 | $22.79 | $22.68 | $22.74 | +0.18% | 19,693 |
| Dec 30, 2024 | $22.66 | $22.80 | $22.62 | $22.70 | -0.09% | 17,068 |
| Dec 23, 2024 | $22.63 | $22.72 | $22.63 | $22.72 | +0.53% | 7,962 |
| Dec 16, 2024 | $22.83 | $22.89 | $22.59 | $22.60 | -1.99% | 18,686 |
| Dec 9, 2024 | $23.16 | $23.22 | $22.92 | $23.06 | -0.11% | 27,899 |
| Dec 2, 2024 | $23.18 | $23.20 | $23.05 | $23.09 | -0.41% | 13,413 |
| Nov 25, 2024 | $23.12 | $23.22 | $23.03 | $23.18 | +0.13% | 16,573 |
| Nov 18, 2024 | $23.00 | $23.24 | $23.00 | $23.15 | -0.52% | 5,852 |
| Nov 11, 2024 | $22.98 | $23.27 | $22.93 | $23.27 | +0.95% | 10,783 |
| Nov 4, 2024 | $22.96 | $23.08 | $22.95 | $23.05 | +0.30% | 6,156 |
| Oct 28, 2024 | $23.10 | $23.11 | $22.90 | $22.98 | -0.26% | 23,084 |
| Oct 21, 2024 | $23.17 | $23.18 | $23.00 | $23.04 | -0.54% | 8,340 |
| Oct 14, 2024 | $23.07 | $23.18 | $23.06 | $23.17 | +0.20% | 9,529 |
| Oct 7, 2024 | $23.22 | $23.22 | $23.02 | $23.12 | -0.30% | 11,109 |
| Sep 30, 2024 | $23.00 | $23.30 | $22.92 | $23.19 | +0.61% | 14,001 |
| Sep 23, 2024 | $22.98 | $23.10 | $22.95 | $23.05 | +0.41% | 19,579 |
| Sep 16, 2024 | $22.70 | $22.97 | $22.67 | $22.96 | +0.33% | 21,599 |
| Sep 9, 2024 | $22.89 | $23.00 | $22.83 | $22.88 | -0.09% | 38,484 |
| Sep 3, 2024 | $22.78 | $22.90 | $22.74 | $22.90 | +0.53% | 34,099 |
| Aug 26, 2024 | $22.67 | $22.87 | $22.66 | $22.78 | +0.13% | 15,218 |
| Aug 19, 2024 | $22.72 | $22.78 | $22.60 | $22.75 | -0.09% | 28,535 |
| Aug 12, 2024 | $22.91 | $22.91 | $22.62 | $22.77 | -0.52% | 26,607 |
| Aug 5, 2024 | $22.71 | $22.91 | $22.71 | $22.89 | +0.26% | 6,981 |
| Jul 29, 2024 | $22.69 | $22.94 | $22.63 | $22.83 | +0.13% | 15,764 |
| Jul 22, 2024 | $22.71 | $22.82 | $22.57 | $22.80 | +0.48% | 15,733 |
| Jul 15, 2024 | $22.75 | $22.98 | $22.52 | $22.69 | -0.04% | 57,641 |
| Jul 8, 2024 | $22.48 | $22.71 | $22.48 | $22.70 | +0.89% | 15,013 |
| Jul 1, 2024 | $22.38 | $22.62 | $22.38 | $22.50 | -0.53% | 5,478 |
| Jun 24, 2024 | $22.36 | $22.62 | $22.35 | $22.62 | +0.94% | 20,224 |
| Jun 17, 2024 | $22.47 | $22.49 | $22.37 | $22.41 | +0.04% | 6,646 |
| Jun 10, 2024 | $22.72 | $22.73 | $22.39 | $22.40 | -1.16% | 12,493 |
| Jun 3, 2024 | $22.58 | $22.73 | $22.48 | $22.66 | +0.73% | 26,505 |
| May 28, 2024 | $22.51 | $22.59 | $22.40 | $22.50 | -0.13% | 10,366 |
| May 20, 2024 | $22.45 | $22.60 | $22.45 | $22.53 | -0.35% | 10,416 |
| May 13, 2024 | $22.45 | $22.61 | $22.37 | $22.61 | +0.58% | 10,044 |
| May 6, 2024 | $22.50 | $22.63 | $22.43 | $22.48 | -0.04% | 8,411 |
| Apr 29, 2024 | $22.50 | $22.54 | $22.42 | $22.49 | -0.13% | 16,845 |
| Apr 22, 2024 | $22.34 | $22.52 | $22.32 | $22.52 | +0.43% | 35,096 |
| Apr 15, 2024 | $22.49 | $22.49 | $22.17 | $22.42 | +0.65% | 43,511 |
| Apr 8, 2024 | $22.40 | $22.58 | $22.27 | $22.28 | -0.36% | 71,148 |
| Apr 1, 2024 | $22.54 | $22.57 | $22.31 | $22.36 | -0.93% | 27,995 |
| Mar 25, 2024 | $22.40 | $22.57 | $22.36 | $22.57 | +0.40% | 30,358 |
| Mar 18, 2024 | $22.40 | $22.56 | $22.31 | $22.48 | +0.03% | 32,441 |
| Mar 11, 2024 | $22.78 | $22.87 | $22.36 | $22.47 | -1.19% | 32,856 |
| Mar 4, 2024 | $22.48 | $22.75 | $22.48 | $22.74 | +0.59% | 10,201 |
| Feb 26, 2024 | $22.55 | $22.70 | $22.43 | $22.61 | +0.31% | 16,941 |
| Feb 20, 2024 | $22.48 | $22.56 | $22.40 | $22.54 | +0.58% | 10,997 |
| Feb 12, 2024 | $22.52 | $22.70 | $22.26 | $22.41 | -0.66% | 41,123 |
| Feb 5, 2024 | $22.47 | $22.69 | $22.47 | $22.56 | +0.27% | 13,013 |
| Jan 29, 2024 | $22.65 | $22.94 | $22.46 | $22.50 | -0.24% | 41,459 |
| Jan 22, 2024 | $22.60 | $22.65 | $22.45 | $22.56 | +0.36% | 7,917 |
| Jan 16, 2024 | $22.48 | $22.64 | $22.46 | $22.48 | +0.16% | 23,780 |
| Jan 8, 2024 | $22.30 | $22.74 | $22.20 | $22.44 | +0.65% | 24,944 |
| Jan 2, 2024 | $22.50 | $22.50 | $22.01 | $22.30 | -0.30% | 15,866 |
| Dec 26, 2023 | $22.25 | $22.65 | $22.06 | $22.36 | +0.51% | 6,617 |
| Dec 18, 2023 | $22.18 | $22.56 | $22.02 | $22.25 | +0.32% | 9,455 |
| Dec 11, 2023 | $22.24 | $22.28 | $21.95 | $22.18 | +0.25% | 16,008 |
| Dec 4, 2023 | $21.98 | $22.31 | $21.77 | $22.13 | +0.98% | 13,936 |
| Nov 27, 2023 | $21.87 | $21.97 | $21.73 | $21.91 | +0.46% | 16,353 |
| Nov 20, 2023 | $21.90 | $22.15 | $21.62 | $21.81 | -0.37% | 6,557 |
| Nov 13, 2023 | $21.55 | $21.97 | $21.41 | $21.89 | +0.69% | 19,305 |
| Nov 6, 2023 | $21.70 | $21.78 | $21.45 | $21.74 | +0.42% | 21,424 |
| Oct 30, 2023 | $21.21 | $21.71 | $21.15 | $21.65 | +2.85% | 34,593 |
| Oct 23, 2023 | $21.10 | $21.25 | $21.03 | $21.05 | -0.33% | 13,351 |
| Oct 16, 2023 | $21.23 | $21.38 | $21.10 | $21.12 | -0.52% | 11,227 |
| Oct 9, 2023 | $21.22 | $21.32 | $21.21 | $21.23 | +0.57% | 7,341 |
| Oct 2, 2023 | $21.22 | $21.31 | $21.05 | $21.11 | -0.60% | 16,312 |
| Sep 25, 2023 | $21.66 | $21.70 | $21.12 | $21.24 | -1.27% | 18,045 |
| Sep 18, 2023 | $21.60 | $21.71 | $21.35 | $21.51 | -0.69% | 41,858 |
| Sep 11, 2023 | $21.97 | $22.15 | $21.59 | $21.66 | -1.88% | 8,021 |
| Sep 5, 2023 | $21.90 | $22.20 | $21.85 | $22.08 | +0.62% | 9,563 |
| Aug 28, 2023 | $21.82 | $21.94 | $21.79 | $21.94 | +0.18% | 10,425 |
| Aug 21, 2023 | $21.93 | $21.94 | $21.79 | $21.90 | -0.18% | 5,215 |
| Aug 14, 2023 | $21.80 | $21.95 | $21.70 | $21.94 | -0.00% | 11,866 |
| Aug 7, 2023 | $21.85 | $22.80 | $21.50 | $21.94 | -1.11% | 35,046 |
| Jul 31, 2023 | $21.98 | $22.24 | $21.80 | $22.19 | +0.90% | 6,566 |
| Jul 24, 2023 | $21.89 | $21.99 | $21.87 | $21.99 | +0.09% | 5,011 |
| Jul 17, 2023 | $21.75 | $21.97 | $21.66 | $21.97 | +0.49% | 12,475 |
| Jul 10, 2023 | $21.89 | $21.98 | $21.60 | $21.86 | -0.11% | 12,213 |
| Jul 3, 2023 | $21.82 | $21.89 | $21.79 | $21.89 | +0.07% | 2,576 |
| Jun 26, 2023 | $22.02 | $22.02 | $21.60 | $21.87 | -0.14% | 14,205 |
| Jun 20, 2023 | $21.82 | $22.04 | $21.67 | $21.90 | +0.88% | 31,900 |
| Jun 12, 2023 | $21.74 | $21.76 | $21.24 | $21.71 | +0.98% | 20,420 |
| Jun 5, 2023 | $21.41 | $21.57 | $21.24 | $21.50 | +0.47% | 13,211 |
| May 30, 2023 | $21.52 | $21.52 | $21.20 | $21.40 | -0.51% | 4,195 |
| May 22, 2023 | $21.24 | $21.53 | $21.11 | $21.51 | -0.09% | 5,342 |
| May 15, 2023 | $21.25 | $21.58 | $21.23 | $21.53 | +0.14% | 4,297 |
| May 8, 2023 | $21.52 | $21.84 | $21.20 | $21.50 | -1.10% | 15,150 |
| May 1, 2023 | $21.60 | $21.87 | $21.52 | $21.74 | +0.18% | 7,705 |
| Apr 24, 2023 | $21.66 | $21.85 | $21.60 | $21.70 | -0.05% | 3,729 |
| Apr 17, 2023 | $21.74 | $21.84 | $21.43 | $21.71 | -0.14% | 25,666 |
| Apr 10, 2023 | $21.60 | $21.99 | $21.38 | $21.74 | +0.56% | 14,451 |
| Apr 3, 2023 | $21.75 | $22.12 | $21.26 | $21.62 | -1.59% | 3,472 |
| Mar 27, 2023 | $21.49 | $21.97 | $21.02 | $21.97 | +3.15% | 8,767 |
| Mar 20, 2023 | $21.04 | $21.56 | $20.91 | $21.30 | +1.33% | 4,507 |
| Mar 13, 2023 | $21.16 | $22.27 | $21.02 | $21.02 | -3.71% | 11,455 |
| Mar 6, 2023 | $22.14 | $22.39 | $21.36 | $21.83 | -2.00% | 7,120 |
| Feb 27, 2023 | $22.20 | $22.28 | $21.83 | $22.28 | +0.75% | 13,399 |
| Feb 21, 2023 | $22.19 | $22.24 | $22.00 | $22.11 | -0.54% | 5,268 |
| Feb 13, 2023 | $22.27 | $22.49 | $21.92 | $22.23 | -0.49% | 6,005 |
| Feb 6, 2023 | $21.94 | $22.34 | $21.87 | $22.34 | +1.64% | 20,327 |
| Jan 30, 2023 | $22.07 | $22.14 | $21.80 | $21.98 | -0.36% | 10,346 |
| Jan 23, 2023 | $21.93 | $22.11 | $21.73 | $22.06 | +0.73% | 17,865 |
| Jan 17, 2023 | $21.65 | $21.97 | $21.65 | $21.90 | +0.37% | 7,294 |
| Jan 9, 2023 | $21.52 | $22.13 | $21.35 | $21.82 | +2.15% | 18,477 |
| Jan 3, 2023 | $21.25 | $21.55 | $21.00 | $21.36 | +0.09% | 14,933 |
| Dec 27, 2022 | $21.01 | $21.34 | $20.83 | $21.34 | +1.57% | 15,841 |
| Dec 19, 2022 | $21.25 | $21.34 | $20.78 | $21.01 | -1.13% | 17,735 |
| Dec 12, 2022 | $21.21 | $21.40 | $21.15 | $21.25 | +0.62% | 13,007 |
| Dec 5, 2022 | $21.32 | $21.38 | $21.06 | $21.12 | -1.22% | 9,488 |
| Nov 28, 2022 | $21.38 | $21.39 | $20.83 | $21.38 | +0.38% | 34,660 |
| Nov 21, 2022 | $21.38 | $21.39 | $21.15 | $21.30 | +0.71% | 7,200 |
| Nov 14, 2022 | $21.23 | $21.66 | $20.93 | $21.15 | -0.42% | 16,152 |
| Nov 7, 2022 | $20.98 | $21.31 | $20.55 | $21.24 | +1.24% | 9,039 |
| Oct 31, 2022 | $20.73 | $20.99 | $20.45 | $20.98 | +0.33% | 15,160 |
| Oct 24, 2022 | $21.27 | $21.27 | $20.22 | $20.91 | -1.92% | 12,055 |
| Oct 17, 2022 | $21.40 | $21.40 | $21.10 | $21.32 | -0.37% | 11,932 |
| Oct 10, 2022 | $21.40 | $21.40 | $21.04 | $21.40 | 0.00% | 10,638 |
| Oct 3, 2022 | $21.40 | $21.68 | $21.25 | $21.40 | -0.79% | 10,567 |
| Sep 26, 2022 | $21.51 | $21.75 | $21.10 | $21.57 | -0.83% | 30,821 |
| Sep 19, 2022 | $22.45 | $22.45 | $21.34 | $21.75 | -3.16% | 23,310 |
| Sep 12, 2022 | $23.10 | $23.15 | $22.41 | $22.46 | -2.73% | 13,271 |
| Sep 6, 2022 | $23.00 | $23.10 | $22.83 | $23.09 | -0.04% | 4,439 |
| Aug 29, 2022 | $23.09 | $23.15 | $22.84 | $23.10 | +0.32% | 30,504 |
| Aug 22, 2022 | $23.07 | $23.15 | $22.85 | $23.03 | -0.12% | 40,371 |
| Aug 15, 2022 | $23.10 | $23.15 | $23.02 | $23.05 | +0.14% | 10,545 |
| Aug 8, 2022 | $22.94 | $23.17 | $22.85 | $23.02 | +0.35% | 53,022 |
| Aug 1, 2022 | $22.88 | $23.00 | $22.65 | $22.94 | -0.17% | 15,823 |
| Jul 25, 2022 | $22.85 | $22.98 | $22.60 | $22.98 | +0.98% | 21,015 |
| Jul 18, 2022 | $22.99 | $22.99 | $22.61 | $22.76 | -1.01% | 8,965 |
| Jul 11, 2022 | $23.03 | $23.03 | $22.69 | $22.99 | -0.61% | 6,965 |
| Jul 5, 2022 | $22.86 | $23.19 | $22.66 | $23.13 | +0.13% | 6,696 |
| Jun 27, 2022 | $22.96 | $23.57 | $22.68 | $23.10 | +0.83% | 14,171 |
| Jun 21, 2022 | $22.79 | $22.98 | $22.73 | $22.91 | +0.93% | 7,282 |
| Jun 13, 2022 | $23.18 | $23.36 | $22.50 | $22.70 | -1.39% | 48,754 |
| Jun 6, 2022 | $23.28 | $23.34 | $23.02 | $23.02 | -0.78% | 46,790 |
| May 31, 2022 | $23.39 | $23.48 | $23.10 | $23.20 | 0.00% | 91,575 |
| May 23, 2022 | $23.12 | $23.25 | $22.74 | $23.20 | +0.56% | 52,444 |
| May 16, 2022 | $22.85 | $23.38 | $22.46 | $23.07 | +1.01% | 57,304 |
| May 9, 2022 | $23.05 | $23.35 | $22.66 | $22.84 | -1.76% | 39,048 |
| May 2, 2022 | $23.47 | $23.48 | $23.06 | $23.25 | -1.02% | 50,584 |
| Apr 25, 2022 | $23.67 | $23.85 | $23.15 | $23.49 | -0.14% | 29,146 |
| Apr 18, 2022 | $24.01 | $24.01 | $23.40 | $23.52 | -1.42% | 42,364 |
| Apr 11, 2022 | $24.09 | $24.20 | $23.85 | $23.86 | -0.67% | 40,844 |
| Apr 4, 2022 | $23.96 | $24.20 | $23.88 | $24.02 | +0.31% | 33,994 |
| Mar 28, 2022 | $24.20 | $24.20 | $23.85 | $23.95 | -1.05% | 11,681 |
| Mar 21, 2022 | $23.84 | $24.20 | $23.84 | $24.20 | +1.17% | 45,072 |
| Mar 14, 2022 | $23.70 | $24.56 | $23.53 | $23.92 | +0.95% | 66,211 |
| Mar 7, 2022 | $23.60 | $23.90 | $23.36 | $23.69 | +0.40% | 19,521 |
| Feb 28, 2022 | $23.85 | $23.95 | $23.57 | $23.60 | -1.19% | 49,796 |
| Feb 22, 2022 | $23.99 | $23.99 | $23.50 | $23.88 | -0.73% | 43,037 |
| Feb 14, 2022 | $24.00 | $24.09 | $23.91 | $24.06 | +0.25% | 99,309 |
| Feb 7, 2022 | $24.25 | $24.29 | $23.81 | $24.00 | -0.91% | 133,522 |
| Jan 31, 2022 | $24.25 | $24.55 | $22.96 | $24.22 | -0.12% | 139,686 |
| Jan 24, 2022 | $24.45 | $24.67 | $24.15 | $24.25 | -0.98% | 407,661 |
| Jan 18, 2022 | $24.78 | $24.78 | $24.49 | $24.49 | – | – |
Seasonality
ECCV return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.1% | 0.7% | -0.6% | 0.2% | 1.4% | 0.5% | 0.2% | -0.5% | -0.5% | 1.2% | 1.9% |
| Months up | 3 of 4 | 3 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 4 |
| 2026 | -0.8% | 0.0% | 0.3% | 2.2% | 0.4% | 0.8% | 1.1% | 0.4% | 0.0% | 1.8% | -1.0% | |
| 2025 | 0.8% | 1.1% | 1.1% | -1.5% | 1.7% | 2.0% | 0.7% | 0.6% | 1.6% | -0.8% | 1.4% | 2.6% |
| 2024 | 0.7% | 0.8% | 0.9% | -0.5% | 0.2% | 2.0% | 0.9% | -0.2% | 2.6% | -0.3% | 1.0% | -0.8% |
| 2023 | 3.4% | -0.0% | 1.2% | -1.2% | -1.1% | 3.5% | 0.5% | -0.3% | -1.6% | 0.3% | 2.8% | 3.7% |
| 2022 | -1.2% | -0.0% | -1.9% | -0.5% | -1.2% | -0.5% | 0.3% | -5.0% | -3.4% | 2.0% | 2.1% |
See a number that looks wrong?