ESIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.89	28.00	27.82	27.91	27.91	-1.92%	1,216
May 14, 2026	28.23	28.53	28.23	28.46	28.46	0.70%	3,945
May 13, 2026	28.12	28.28	28.08	28.26	28.26	0.72%	3,065
May 12, 2026	28.15	28.15	27.96	28.06	28.06	-1.17%	374
May 11, 2026	28.47	28.47	28.39	28.39	28.39	0.20%	528
May 8, 2026	28.37	29.03	28.30	28.33	28.33	0.71%	9,630
May 7, 2026	28.50	28.50	28.11	28.13	28.13	-1.06%	2,693
May 6, 2026	28.33	28.43	28.20	28.43	28.43	2.49%	1,116
May 5, 2026	27.70	29.94	27.56	27.74	27.74	1.02%	16,250
May 4, 2026	27.57	27.64	27.37	27.46	27.46	-0.11%	3,293
May 1, 2026	27.51	27.59	27.49	27.49	27.49	-0.03%	1,417
Apr 30, 2026	27.42	29.53	27.38	27.50	27.50	2.45%	2,461
Apr 29, 2026	26.90	26.90	26.71	26.84	26.84	-0.39%	3,639
Apr 28, 2026	27.00	27.00	26.90	26.95	26.95	-0.81%	1,664
Apr 27, 2026	27.26	27.36	27.12	27.17	27.17	-0.24%	54,884
Apr 24, 2026	27.30	27.30	27.18	27.23	27.23	0.52%	54,973
Apr 23, 2026	27.21	27.86	27.01	27.09	27.09	-0.55%	24,302
Apr 22, 2026	27.23	27.24	27.17	27.24	27.24	0.54%	1,733
Apr 21, 2026	27.42	27.47	27.10	27.10	27.10	-1.49%	13,924
Apr 20, 2026	27.45	27.52	27.45	27.51	27.51	0.17%	3,395
Apr 17, 2026	27.55	27.58	27.46	27.46	27.46	1.06%	1,898
Apr 16, 2026	27.20	27.20	27.14	27.17	27.17	-0.06%	1,477
Apr 15, 2026	27.12	27.19	27.09	27.19	27.19	-0.08%	1,544
Apr 14, 2026	27.18	27.21	27.15	27.21	27.21	0.91%	6,565
Apr 13, 2026	26.76	26.97	26.75	26.97	26.97	0.82%	395
Apr 10, 2026	26.88	26.89	26.74	26.75	26.75	0.35%	9,946
Apr 9, 2026	26.31	26.76	26.10	26.65	26.65	0.54%	74,691
Apr 8, 2026	26.54	26.61	26.48	26.51	26.51	3.39%	2,496
Apr 7, 2026	25.50	25.64	25.50	25.64	25.64	-0.12%	643
Apr 6, 2026	25.69	25.69	25.62	25.67	25.67	0.63%	1,643
Apr 2, 2026	25.25	25.58	25.25	25.51	25.51	-0.49%	5,176
Apr 1, 2026	25.69	25.83	25.61	25.64	25.64	1.63%	16,068
Mar 31, 2026	24.93	25.23	24.85	25.23	25.23	2.75%	17,658
Mar 30, 2026	24.61	24.63	24.50	24.55	24.55	-0.33%	3,673
Mar 27, 2026	24.85	24.85	24.63	24.63	24.58	-0.84%	7,824
Mar 26, 2026	25.21	25.21	24.84	24.84	24.79	-1.96%	2,336
Mar 25, 2026	25.35	25.35	25.30	25.34	25.29	1.13%	1,622
Mar 24, 2026	24.94	25.13	24.91	25.05	25.00	-0.38%	7,621
Mar 23, 2026	25.26	25.33	25.15	25.15	25.10	1.78%	3,079
Mar 20, 2026	25.11	25.17	24.65	24.71	24.66	-2.24%	5,048
Mar 19, 2026	25.00	25.33	24.81	25.28	25.23	-0.44%	183,703
Mar 18, 2026	25.72	25.72	25.35	25.39	25.34	-1.49%	22,618
Mar 17, 2026	25.87	25.90	25.77	25.77	25.72	0.70%	12,543
Mar 16, 2026	25.62	25.63	25.48	25.59	25.54	1.76%	3,524
Mar 13, 2026	25.73	25.73	25.10	25.15	25.10	-1.88%	216,878
Mar 12, 2026	25.76	25.76	25.63	25.63	25.58	-1.79%	7,132
Mar 11, 2026	26.23	26.24	26.10	26.10	26.05	-0.39%	2,988
Mar 10, 2026	26.22	26.44	26.19	26.20	26.15	0.15%	18,857
Mar 9, 2026	25.59	26.16	25.59	26.16	26.11	0.29%	7,702
Mar 6, 2026	26.00	26.17	26.00	26.09	26.04	-0.74%	5,168