EES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	54.04	54.77	54.04	54.70	54.70	0.79%	26,522
Feb 3, 2025	53.92	54.60	53.56	54.27	54.27	-1.60%	23,112
Jan 31, 2025	55.72	55.85	54.79	55.15	55.15	-1.24%	40,823
Jan 30, 2025	55.75	56.11	55.63	55.84	55.84	0.70%	16,525
Jan 29, 2025	55.42	55.74	54.95	55.45	55.45	-0.13%	18,931
Jan 28, 2025	55.46	55.69	55.23	55.52	55.52	0.11%	9,712
Jan 27, 2025	54.91	55.98	54.91	55.46	55.46	0.08%	19,783
Jan 24, 2025	55.17	55.59	55.00	55.41	55.41	0.23%	35,288
Jan 23, 2025	54.82	55.34	54.80	55.28	55.28	0.50%	12,421
Jan 22, 2025	55.57	55.57	54.85	55.01	55.01	-1.19%	23,150
Jan 21, 2025	55.00	55.67	55.00	55.67	55.67	1.81%	20,212
Jan 17, 2025	54.94	54.98	54.46	54.68	54.68	0.22%	21,290
Jan 16, 2025	54.38	54.63	54.01	54.56	54.56	0.03%	24,647
Jan 15, 2025	54.58	54.64	54.19	54.54	54.54	1.87%	55,368
Jan 14, 2025	53.21	53.54	52.85	53.54	53.54	1.56%	46,287
Jan 13, 2025	51.88	52.74	51.88	52.72	52.72	0.86%	33,485
Jan 10, 2025	52.97	52.97	52.10	52.27	52.27	-2.41%	588,288
Jan 8, 2025	53.42	53.57	52.89	53.56	53.56	-0.30%	18,825
Jan 7, 2025	54.16	54.34	53.30	53.72	53.72	-0.44%	63,380
Jan 6, 2025	54.59	54.77	53.95	53.96	53.96	-0.40%	17,080
Jan 3, 2025	53.91	54.17	53.40	54.17	54.17	0.95%	20,249
Jan 2, 2025	54.35	54.44	53.39	53.66	53.66	-0.52%	60,491
Dec 31, 2024	54.05	54.18	53.71	53.94	53.94	0.36%	14,827
Dec 30, 2024	53.75	53.86	53.06	53.75	53.71	-0.44%	13,254
Dec 27, 2024	54.31	54.31	53.43	53.98	53.95	-1.12%	14,801
Dec 26, 2024	53.75	54.59	53.67	54.59	54.56	0.58%	23,780
Dec 24, 2024	53.74	54.27	53.74	54.27	54.06	0.69%	6,938
Dec 23, 2024	53.81	53.99	53.46	53.90	53.69	-	21,462
Dec 20, 2024	53.40	54.55	53.40	53.90	53.69	0.28%	10,933
Dec 19, 2024	54.54	54.71	53.64	53.75	53.54	-0.53%	19,227
Dec 18, 2024	56.51	56.70	53.55	54.03	53.82	-4.06%	19,384
Dec 17, 2024	56.72	56.72	56.13	56.32	56.10	-0.76%	13,330
Dec 16, 2024	56.69	57.02	56.55	56.75	56.53	-0.09%	31,296
Dec 13, 2024	57.17	57.17	56.41	56.80	56.58	-0.40%	19,689
Dec 12, 2024	57.60	57.60	57.03	57.03	56.81	-1.28%	30,060
Dec 11, 2024	57.92	58.13	57.58	57.77	57.55	0.78%	16,961
Dec 10, 2024	57.36	57.86	56.97	57.32	57.10	0.09%	15,163
Dec 9, 2024	57.97	58.22	57.26	57.27	57.05	-0.31%	18,126
Dec 6, 2024	57.82	57.82	57.36	57.45	57.23	-0.07%	17,472
Dec 5, 2024	58.08	58.25	57.49	57.49	57.27	-1.00%	35,457
Dec 4, 2024	58.04	58.14	57.72	58.07	57.84	0.34%	16,856
Dec 3, 2024	58.32	58.32	57.60	57.87	57.65	-0.94%	15,280
Dec 2, 2024	57.98	58.55	57.75	58.42	58.20	0.40%	27,951
Nov 29, 2024	58.46	58.72	58.05	58.19	57.97	0.10%	2,025
Nov 27, 2024	58.48	58.64	58.02	58.13	57.91	-0.02%	9,894
Nov 26, 2024	58.50	58.50	57.92	58.14	57.92	-1.08%	18,515
Nov 25, 2024	58.21	59.34	58.21	58.78	58.55	1.85%	16,713
Nov 22, 2024	56.87	57.71	56.87	57.71	57.49	1.51%	10,164
Nov 21, 2024	56.09	56.92	56.07	56.85	56.63	2.00%	11,418
Nov 20, 2024	55.63	55.77	55.28	55.74	55.52	0.01%	11,842
Nov 19, 2024	54.94	55.73	54.94	55.73	55.52	0.07%	16,801
Nov 18, 2024	55.84	56.09	55.58	55.69	55.48	-0.11%	8,267
Nov 15, 2024	56.26	56.32	55.50	55.75	55.54	-0.95%	18,419
Nov 14, 2024	57.10	57.18	56.15	56.29	56.07	-0.91%	16,481
Nov 13, 2024	57.80	57.90	56.79	56.81	56.59	-0.89%	42,691
Nov 12, 2024	57.84	58.25	57.10	57.32	57.10	-1.52%	53,276
Nov 11, 2024	57.63	58.39	57.63	58.20	57.98	1.80%	21,396
Nov 8, 2024	56.85	57.24	56.85	57.18	56.96	0.27%	14,916
Nov 7, 2024	57.50	57.57	56.53	57.02	56.80	-1.01%	31,614
Nov 6, 2024	56.10	57.72	56.00	57.60	57.38	7.48%	27,487
Nov 5, 2024	52.52	53.60	52.52	53.59	53.38	2.27%	20,433
Nov 4, 2024	52.26	52.85	52.26	52.40	52.20	0.42%	25,329
Nov 1, 2024	52.46	52.54	52.18	52.18	51.98	0.19%	14,489
Oct 31, 2024	52.83	52.83	52.02	52.08	51.88	-1.74%	9,129
Oct 30, 2024	52.52	53.50	52.52	53.00	52.80	0.59%	15,233
Oct 29, 2024	52.54	52.76	52.41	52.69	52.49	-0.49%	16,560
Oct 28, 2024	52.26	53.11	52.26	52.95	52.75	1.98%	17,423
Oct 25, 2024	52.60	52.64	51.87	51.92	51.72	-0.59%	14,708
Oct 24, 2024	52.39	52.41	52.09	52.23	52.03	-0.07%	9,226
Oct 23, 2024	52.31	52.45	51.78	52.27	52.07	-0.48%	11,934
Oct 22, 2024	52.70	52.71	52.51	52.52	52.32	-0.59%	17,193
Oct 21, 2024	54.11	54.11	52.83	52.83	52.63	-2.02%	20,264
Oct 18, 2024	54.37	54.37	53.88	53.92	53.71	-0.59%	18,180
Oct 17, 2024	54.17	54.29	53.75	54.24	54.03	0.44%	11,196
Oct 16, 2024	53.70	54.23	53.70	54.01	53.80	1.44%	27,015
Oct 15, 2024	52.95	53.99	52.95	53.24	53.04	0.59%	23,231
Oct 14, 2024	52.85	53.09	52.50	52.93	52.73	0.17%	10,559
Oct 11, 2024	51.84	52.84	51.84	52.84	52.64	2.22%	11,197
Oct 10, 2024	51.61	51.73	51.40	51.69	51.49	-0.44%	9,453
Oct 9, 2024	51.82	52.41	51.82	51.92	51.72	0.39%	15,885
Oct 8, 2024	51.89	51.95	51.57	51.72	51.52	-0.14%	19,170
Oct 7, 2024	52.12	52.12	51.69	51.79	51.59	-0.67%	14,976
Oct 4, 2024	52.06	52.30	51.91	52.14	51.94	1.26%	7,415
Oct 3, 2024	51.43	51.49	51.19	51.49	51.29	-0.36%	16,922
Oct 2, 2024	51.78	52.17	51.65	51.68	51.48	-0.30%	47,607
Oct 1, 2024	52.62	52.62	51.59	51.83	51.63	-1.74%	24,389
Sep 30, 2024	52.14	52.77	52.14	52.75	52.55	0.71%	16,807
Sep 27, 2024	52.63	52.96	52.31	52.38	52.18	0.38%	14,547
Sep 26, 2024	52.36	52.59	52.08	52.18	51.98	1.05%	21,291
Sep 25, 2024	52.31	52.31	51.64	51.64	51.44	-2.01%	9,672
Sep 24, 2024	52.90	52.91	52.55	52.70	52.31	-0.21%	21,033
Sep 23, 2024	52.93	53.05	52.50	52.81	52.42	-0.28%	11,626
Sep 20, 2024	53.31	53.41	52.78	52.96	52.57	-1.34%	12,849
Sep 19, 2024	53.74	53.78	53.04	53.68	53.29	2.38%	162,563
Sep 18, 2024	52.49	53.27	52.27	52.43	52.05	-0.17%	16,643
Sep 17, 2024	52.27	53.01	52.27	52.52	52.14	1.29%	14,627
Sep 16, 2024	51.69	51.97	51.41	51.85	51.47	0.84%	13,897
Sep 13, 2024	50.73	51.53	50.73	51.42	51.04	2.48%	37,585
Sep 12, 2024	49.89	50.47	49.69	50.18	49.81	0.86%	13,091
Sep 11, 2024	49.38	49.75	48.60	49.75	49.39	0.22%	26,348