EES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	53.74	54.27	53.74	54.27	54.27	0.69%	6,938
Dec 23, 2024	53.81	53.99	53.46	53.90	53.90	-	21,462
Dec 20, 2024	53.40	54.55	53.40	53.90	53.90	0.28%	10,933
Dec 19, 2024	54.54	54.71	53.64	53.75	53.75	-0.53%	19,227
Dec 18, 2024	56.51	56.70	53.55	54.03	54.03	-4.06%	19,384
Dec 17, 2024	56.72	56.72	56.13	56.32	56.32	-0.76%	13,330
Dec 16, 2024	56.69	57.02	56.55	56.75	56.75	-0.09%	31,296
Dec 13, 2024	57.17	57.17	56.41	56.80	56.80	-0.40%	19,689
Dec 12, 2024	57.60	57.60	57.03	57.03	57.03	-1.28%	30,060
Dec 11, 2024	57.92	58.13	57.58	57.77	57.77	0.78%	16,961
Dec 10, 2024	57.36	57.86	56.97	57.32	57.32	0.09%	15,163
Dec 9, 2024	57.97	58.22	57.26	57.27	57.27	-0.31%	18,126
Dec 6, 2024	57.82	57.82	57.36	57.45	57.45	-0.07%	17,472
Dec 5, 2024	58.08	58.25	57.49	57.49	57.49	-1.00%	35,457
Dec 4, 2024	58.04	58.14	57.72	58.07	58.07	0.34%	16,856
Dec 3, 2024	58.32	58.32	57.60	57.87	57.87	-0.94%	15,280
Dec 2, 2024	57.98	58.55	57.75	58.42	58.42	0.40%	27,951
Nov 29, 2024	58.46	58.72	58.05	58.19	58.19	0.10%	2,025
Nov 27, 2024	58.48	58.64	58.02	58.13	58.13	-0.02%	9,894
Nov 26, 2024	58.50	58.50	57.92	58.14	58.14	-1.08%	18,515
Nov 25, 2024	58.21	59.34	58.21	58.78	58.78	1.85%	16,713
Nov 22, 2024	56.87	57.71	56.87	57.71	57.71	1.51%	10,164
Nov 21, 2024	56.09	56.92	56.07	56.85	56.85	2.00%	11,418
Nov 20, 2024	55.63	55.77	55.28	55.74	55.74	0.01%	11,842
Nov 19, 2024	54.94	55.73	54.94	55.73	55.73	0.07%	16,801
Nov 18, 2024	55.84	56.09	55.58	55.69	55.69	-0.11%	8,267
Nov 15, 2024	56.26	56.32	55.50	55.75	55.75	-0.95%	18,419
Nov 14, 2024	57.10	57.18	56.15	56.29	56.29	-0.91%	16,481
Nov 13, 2024	57.80	57.90	56.79	56.81	56.81	-0.89%	42,691
Nov 12, 2024	57.84	58.25	57.10	57.32	57.32	-1.52%	53,276
Nov 11, 2024	57.63	58.39	57.63	58.20	58.20	1.80%	21,396
Nov 8, 2024	56.85	57.24	56.85	57.18	57.18	0.27%	14,916
Nov 7, 2024	57.50	57.57	56.53	57.02	57.02	-1.01%	31,614
Nov 6, 2024	56.10	57.72	56.00	57.60	57.60	7.48%	27,487
Nov 5, 2024	52.52	53.60	52.52	53.59	53.59	2.27%	20,433
Nov 4, 2024	52.26	52.85	52.26	52.40	52.40	0.42%	25,329
Nov 1, 2024	52.46	52.54	52.18	52.18	52.18	0.19%	14,489
Oct 31, 2024	52.83	52.83	52.02	52.08	52.08	-1.74%	9,129
Oct 30, 2024	52.52	53.50	52.52	53.00	53.00	0.59%	15,233
Oct 29, 2024	52.54	52.76	52.41	52.69	52.69	-0.49%	16,560
Oct 28, 2024	52.26	53.11	52.26	52.95	52.95	1.98%	17,423
Oct 25, 2024	52.60	52.64	51.87	51.92	51.92	-0.59%	14,708
Oct 24, 2024	52.39	52.41	52.09	52.23	52.23	-0.07%	9,226
Oct 23, 2024	52.31	52.45	51.78	52.27	52.27	-0.48%	11,934
Oct 22, 2024	52.70	52.71	52.51	52.52	52.52	-0.59%	17,193
Oct 21, 2024	54.11	54.11	52.83	52.83	52.83	-2.02%	20,264
Oct 18, 2024	54.37	54.37	53.88	53.92	53.92	-0.59%	18,180
Oct 17, 2024	54.17	54.29	53.75	54.24	54.24	0.44%	11,196
Oct 16, 2024	53.70	54.23	53.70	54.01	54.01	1.44%	27,015
Oct 15, 2024	52.95	53.99	52.95	53.24	53.24	0.59%	23,231
Oct 14, 2024	52.85	53.09	52.50	52.93	52.93	0.17%	10,559
Oct 11, 2024	51.84	52.84	51.84	52.84	52.84	2.22%	11,197
Oct 10, 2024	51.61	51.73	51.40	51.69	51.69	-0.44%	9,453
Oct 9, 2024	51.82	52.41	51.82	51.92	51.92	0.39%	15,885
Oct 8, 2024	51.89	51.95	51.57	51.72	51.72	-0.14%	19,170
Oct 7, 2024	52.12	52.12	51.69	51.79	51.79	-0.67%	14,976
Oct 4, 2024	52.06	52.30	51.91	52.14	52.14	1.26%	7,415
Oct 3, 2024	51.43	51.49	51.19	51.49	51.49	-0.36%	16,922
Oct 2, 2024	51.78	52.17	51.65	51.68	51.68	-0.30%	47,607
Oct 1, 2024	52.62	52.62	51.59	51.83	51.83	-1.74%	24,389
Sep 30, 2024	52.14	52.77	52.14	52.75	52.75	0.71%	16,807
Sep 27, 2024	52.63	52.96	52.31	52.38	52.38	0.38%	14,547
Sep 26, 2024	52.36	52.59	52.08	52.18	52.18	1.05%	21,291
Sep 25, 2024	52.31	52.31	51.64	51.64	51.64	-2.01%	9,672
Sep 24, 2024	52.90	52.91	52.55	52.70	52.52	-0.21%	21,033
Sep 23, 2024	52.93	53.05	52.50	52.81	52.63	-0.28%	11,626
Sep 20, 2024	53.31	53.41	52.78	52.96	52.78	-1.34%	12,849
Sep 19, 2024	53.74	53.78	53.04	53.68	53.49	2.38%	162,563
Sep 18, 2024	52.49	53.27	52.27	52.43	52.25	-0.17%	16,643
Sep 17, 2024	52.27	53.01	52.27	52.52	52.34	1.29%	14,627
Sep 16, 2024	51.69	51.97	51.41	51.85	51.67	0.84%	13,897
Sep 13, 2024	50.73	51.53	50.73	51.42	51.24	2.48%	37,585
Sep 12, 2024	49.89	50.47	49.69	50.18	50.00	0.86%	13,091
Sep 11, 2024	49.38	49.75	48.60	49.75	49.58	0.22%	26,348
Sep 10, 2024	49.79	49.79	49.20	49.64	49.47	-0.24%	17,056
Sep 9, 2024	50.06	50.25	49.76	49.76	49.59	-0.52%	19,861
Sep 6, 2024	50.81	50.90	49.88	50.02	49.85	-1.48%	21,577
Sep 5, 2024	51.16	51.35	50.54	50.77	50.59	-0.33%	9,770
Sep 4, 2024	51.18	51.45	50.84	50.94	50.76	-0.27%	21,279
Sep 3, 2024	51.98	52.20	51.02	51.08	50.90	-2.76%	13,262
Aug 30, 2024	52.35	52.59	52.06	52.53	52.35	0.43%	6,550
Aug 29, 2024	52.06	52.70	51.83	52.31	52.13	0.60%	9,365
Aug 28, 2024	51.98	52.24	51.71	51.99	51.81	-0.31%	25,663
Aug 27, 2024	52.27	52.27	51.90	52.16	51.97	-0.83%	21,421
Aug 26, 2024	53.12	53.13	52.54	52.59	52.41	-0.25%	13,966
Aug 23, 2024	51.49	52.91	51.32	52.72	52.54	3.78%	23,577
Aug 22, 2024	51.04	51.04	50.80	50.80	50.62	-0.45%	7,953
Aug 21, 2024	50.75	51.07	50.69	51.03	50.85	0.82%	11,488
Aug 20, 2024	51.00	51.00	50.39	50.61	50.44	-0.92%	39,507
Aug 19, 2024	50.97	51.15	50.62	51.09	50.91	0.73%	14,265
Aug 16, 2024	50.32	50.94	50.32	50.71	50.54	0.42%	6,480
Aug 15, 2024	50.20	50.67	50.14	50.50	50.33	2.63%	62,433
Aug 14, 2024	49.37	49.54	48.94	49.20	49.03	-0.09%	46,998
Aug 13, 2024	48.55	49.41	48.55	49.25	49.08	1.84%	9,505
Aug 12, 2024	49.17	49.17	48.31	48.36	48.19	-1.37%	16,562
Aug 9, 2024	49.00	49.14	48.74	49.03	48.86	-0.16%	13,677
Aug 8, 2024	48.95	49.17	48.76	49.11	48.94	1.57%	13,887
Aug 7, 2024	49.76	49.76	48.30	48.35	48.18	-0.82%	17,911
Aug 6, 2024	48.28	49.29	48.28	48.75	48.58	1.43%	22,021
Aug 5, 2024	47.39	48.53	47.00	48.06	47.89	-3.53%	27,516