EES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.15	51.33	50.69	50.99	50.99	0.28%	21,552
Jun 26, 2025	50.35	50.85	50.28	50.85	50.85	1.64%	26,735
Jun 25, 2025	50.30	50.31	50.03	50.03	50.03	-1.36%	15,036
Jun 24, 2025	50.53	51.02	50.44	50.72	50.52	0.90%	45,021
Jun 23, 2025	49.58	50.27	49.28	50.27	50.07	1.31%	30,636
Jun 20, 2025	49.99	50.22	49.57	49.62	49.42	-0.26%	16,514
Jun 18, 2025	49.59	50.15	49.59	49.75	49.55	0.24%	22,343
Jun 17, 2025	49.94	50.13	49.63	49.63	49.43	-1.13%	18,200
Jun 16, 2025	49.93	50.32	49.93	50.20	50.00	1.37%	23,171
Jun 13, 2025	50.18	50.18	49.43	49.52	49.32	-1.94%	17,631
Jun 12, 2025	50.29	50.63	50.19	50.50	50.30	-0.60%	22,773
Jun 11, 2025	51.25	51.36	50.69	50.81	50.60	-0.36%	14,095
Jun 10, 2025	50.80	51.24	50.65	50.99	50.79	0.89%	59,534
Jun 9, 2025	50.46	50.82	50.32	50.54	50.34	0.88%	13,110
Jun 6, 2025	50.03	50.14	49.86	50.10	49.90	1.42%	9,955
Jun 5, 2025	49.51	49.73	49.31	49.40	49.20	-0.08%	22,149
Jun 4, 2025	49.87	49.87	49.44	49.44	49.24	-0.46%	10,990
Jun 3, 2025	48.92	49.86	48.87	49.67	49.47	1.24%	15,180
Jun 2, 2025	49.24	49.24	48.78	49.06	48.87	-0.43%	12,187
May 30, 2025	49.15	49.40	48.95	49.27	49.07	-0.48%	10,394
May 29, 2025	49.55	49.55	49.11	49.51	49.31	0.45%	16,864
May 28, 2025	49.85	49.85	49.23	49.29	49.09	-0.88%	69,208
May 27, 2025	49.26	49.82	48.92	49.73	49.53	2.68%	14,247
May 23, 2025	47.86	48.71	47.86	48.43	48.24	-0.57%	47,212
May 22, 2025	48.69	49.01	48.59	48.71	48.52	-0.18%	15,406
May 21, 2025	49.71	49.90	48.80	48.80	48.61	-2.96%	11,547
May 20, 2025	50.40	50.57	49.68	50.29	50.09	-0.22%	22,921
May 19, 2025	49.92	50.48	49.89	50.40	50.20	-0.51%	11,254
May 16, 2025	50.43	50.83	50.33	50.66	50.46	0.50%	7,831
May 15, 2025	49.98	50.46	49.85	50.41	50.21	0.59%	11,153
May 14, 2025	50.57	50.57	50.11	50.11	49.91	-1.24%	57,515
May 13, 2025	50.62	50.94	50.62	50.74	50.54	0.71%	9,451
May 12, 2025	50.65	51.01	50.08	50.38	50.18	3.37%	27,798
May 9, 2025	48.86	49.09	48.52	48.74	48.54	0.24%	9,754
May 8, 2025	48.13	49.07	48.06	48.62	48.43	2.16%	15,076
May 7, 2025	47.68	47.88	47.40	47.59	47.40	0.36%	11,329
May 6, 2025	47.34	47.74	47.13	47.42	47.23	-0.84%	18,873
May 5, 2025	47.61	48.14	47.61	47.82	47.63	-0.44%	15,182
May 2, 2025	47.58	48.05	47.42	48.03	47.84	2.47%	30,284
May 1, 2025	46.59	47.24	46.59	46.87	46.68	0.56%	23,479
Apr 30, 2025	46.26	46.70	45.72	46.61	46.42	-0.85%	30,809
Apr 29, 2025	46.51	47.10	46.43	47.01	46.82	0.62%	35,754
Apr 28, 2025	46.64	46.78	46.13	46.72	46.53	0.60%	75,691
Apr 25, 2025	46.19	46.49	45.96	46.44	46.26	-0.11%	16,305
Apr 24, 2025	45.83	46.57	45.79	46.49	46.31	1.64%	56,630
Apr 23, 2025	46.45	47.00	45.66	45.74	45.56	1.06%	40,631
Apr 22, 2025	44.82	45.38	44.58	45.26	45.08	2.46%	43,199
Apr 21, 2025	44.59	44.59	43.75	44.18	44.00	-1.66%	45,010
Apr 17, 2025	44.73	45.23	44.56	44.92	44.74	0.78%	43,899
Apr 16, 2025	44.71	45.08	44.14	44.57	44.40	-0.61%	23,923