ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	33.98	33.98	33.98	33.98	33.98	-0.69%	56
Dec 2, 2024	34.10	34.22	34.10	34.22	34.22	0.28%	7,652
Nov 29, 2024	34.12	34.12	34.12	34.12	34.12	0.14%	71
Nov 27, 2024	34.43	34.43	34.08	34.08	34.08	-0.15%	164
Nov 26, 2024	34.13	34.13	34.13	34.13	34.13	-0.94%	75
Nov 25, 2024	34.58	34.58	34.45	34.45	34.45	1.67%	571
Nov 22, 2024	33.69	33.88	33.69	33.88	33.88	1.56%	1,075
Nov 21, 2024	33.41	33.41	33.36	33.36	33.36	1.68%	901
Nov 20, 2024	32.62	32.81	32.62	32.81	32.81	0.09%	303
Nov 19, 2024	32.78	32.78	32.78	32.78	32.78	0.09%	139
Nov 18, 2024	32.89	32.90	32.75	32.75	32.75	-0.13%	1,153
Nov 15, 2024	32.82	32.82	32.79	32.79	32.79	-0.81%	207
Nov 14, 2024	33.06	33.06	33.02	33.06	33.06	-1.02%	358
Nov 13, 2024	33.60	33.60	33.40	33.40	33.40	-0.52%	1,495
Nov 12, 2024	33.58	33.58	33.58	33.58	33.58	-1.51%	104
Nov 11, 2024	34.21	34.21	34.09	34.09	34.09	1.43%	1,158
Nov 8, 2024	33.57	33.61	33.57	33.61	33.61	0.38%	1,415
Nov 7, 2024	33.48	33.48	33.48	33.48	33.48	-0.73%	17
Nov 6, 2024	33.72	33.83	33.71	33.73	33.73	5.93%	3,283
Nov 5, 2024	31.83	31.84	31.83	31.84	31.84	2.13%	206
Nov 4, 2024	31.18	31.18	31.18	31.18	31.18	0.54%	15,007
Nov 1, 2024	31.28	31.28	31.01	31.01	31.01	0.05%	8,140
Oct 31, 2024	31.00	31.00	31.00	31.00	31.00	-1.46%	53
Oct 30, 2024	31.45	31.45	31.45	31.45	31.45	0.35%	13
Oct 29, 2024	31.34	31.34	31.34	31.34	31.34	-0.65%	177
Oct 28, 2024	31.59	31.59	31.55	31.55	31.55	1.58%	441
Oct 25, 2024	31.31	31.31	31.04	31.06	31.06	-0.52%	8,437
Oct 24, 2024	31.23	31.23	31.15	31.22	31.22	0.47%	2,668
Oct 23, 2024	31.08	31.08	31.08	31.08	31.08	-0.50%	14
Oct 22, 2024	31.23	31.23	31.23	31.23	31.23	-0.56%	101
Oct 21, 2024	31.41	31.41	31.41	31.41	31.41	-1.84%	132
Oct 18, 2024	32.00	32.00	32.00	32.00	32.00	-0.35%	15
Oct 17, 2024	32.06	32.11	32.06	32.11	32.11	-0.08%	771
Oct 16, 2024	32.20	32.20	32.14	32.14	32.14	1.24%	214
Oct 15, 2024	32.01	32.01	31.75	31.75	31.75	0.10%	389
Oct 14, 2024	31.71	31.71	31.71	31.71	31.71	0.80%	190
Oct 11, 2024	31.42	31.46	31.42	31.46	31.46	1.83%	324
Oct 10, 2024	30.86	30.90	30.82	30.90	30.90	-0.69%	6,253
Oct 9, 2024	31.11	31.11	31.11	31.11	31.11	0.25%	128
Oct 8, 2024	31.04	31.04	31.04	31.04	31.04	-0.04%	2
Oct 7, 2024	31.05	31.05	31.05	31.05	31.05	-1.05%	139
Oct 4, 2024	31.14	31.38	31.14	31.38	31.38	1.67%	1,427
Oct 3, 2024	30.82	30.87	30.82	30.87	30.87	-0.77%	309
Oct 2, 2024	31.10	31.10	31.10	31.10	31.10	-0.29%	346
Oct 1, 2024	31.48	31.48	31.08	31.19	31.19	-1.41%	8,230
Sep 30, 2024	31.36	31.64	31.36	31.64	31.64	0.45%	2,530
Sep 27, 2024	31.65	31.65	31.47	31.50	31.50	0.68%	1,312
Sep 26, 2024	31.30	31.34	31.29	31.29	31.29	0.71%	890
Sep 25, 2024	31.10	31.14	31.07	31.07	31.07	-1.25%	4,006
Sep 24, 2024	31.46	31.46	31.46	31.46	31.46	-0.10%	21
Sep 23, 2024	31.49	31.49	31.49	31.49	31.49	-0.26%	177
Sep 20, 2024	31.78	31.78	31.58	31.58	31.46	-1.20%	769
Sep 19, 2024	31.86	31.96	31.77	31.96	31.84	2.03%	1,476
Sep 18, 2024	31.32	31.32	31.32	31.32	31.21	0.14%	975
Sep 17, 2024	31.28	31.28	31.28	31.28	31.16	0.65%	56
Sep 16, 2024	30.97	31.09	30.97	31.08	30.96	0.52%	924
Sep 13, 2024	30.91	30.91	30.91	30.91	30.80	2.43%	102
Sep 12, 2024	30.07	30.22	30.07	30.18	30.07	1.23%	2,642
Sep 11, 2024	29.31	29.81	29.31	29.81	29.70	0.14%	110
Sep 10, 2024	29.70	29.77	29.70	29.77	29.66	-0.26%	511
Sep 9, 2024	29.85	29.85	29.85	29.85	29.74	-0.34%	13
Sep 6, 2024	30.46	30.46	29.95	29.95	29.84	-1.81%	429
Sep 5, 2024	30.51	30.51	30.48	30.50	30.39	-0.52%	500
Sep 4, 2024	30.66	30.66	30.66	30.66	30.55	-0.15%	137
Sep 3, 2024	31.48	31.48	30.71	30.71	30.59	-2.98%	8,064
Aug 30, 2024	31.52	31.65	31.52	31.65	31.53	0.54%	645
Aug 29, 2024	31.50	31.70	31.44	31.48	31.36	0.59%	1,104
Aug 28, 2024	31.30	31.30	31.30	31.30	31.18	-0.18%	94
Aug 27, 2024	31.34	31.40	31.31	31.35	31.24	-0.66%	70,787
Aug 26, 2024	31.61	31.72	31.56	31.56	31.44	-0.09%	2,792
Aug 23, 2024	31.47	31.60	31.43	31.59	31.47	3.14%	3,217
Aug 22, 2024	30.74	30.74	30.62	30.62	30.51	-0.76%	1,002
Aug 21, 2024	30.79	30.86	30.79	30.86	30.74	1.14%	716
Aug 20, 2024	30.59	30.60	30.51	30.51	30.40	-0.90%	16,129
Aug 19, 2024	30.75	30.79	30.74	30.79	30.67	0.71%	10,743
Aug 16, 2024	30.54	30.58	30.52	30.57	30.46	0.26%	2,785
Aug 15, 2024	30.57	30.57	30.46	30.49	30.38	2.42%	1,297
Aug 14, 2024	30.13	30.13	29.73	29.77	29.66	-0.40%	870
Aug 13, 2024	29.74	29.89	29.63	29.89	29.78	1.77%	3,146
Aug 12, 2024	29.61	29.61	29.37	29.37	29.26	-1.12%	1,099
Aug 9, 2024	29.70	29.70	29.70	29.70	29.59	-	45
Aug 8, 2024	29.70	29.70	29.70	29.70	29.60	1.76%	98
Aug 7, 2024	29.67	29.67	29.19	29.19	29.08	-1.05%	8,173
Aug 6, 2024	29.57	29.59	29.50	29.50	29.39	1.34%	1,047
Aug 5, 2024	29.36	29.39	29.04	29.11	29.00	-3.31%	3,002
Aug 2, 2024	30.11	30.11	30.11	30.11	30.00	-3.17%	78
Aug 1, 2024	32.09	32.09	31.09	31.09	30.98	-2.77%	315
Jul 31, 2024	31.98	31.98	31.98	31.98	31.86	0.42%	101
Jul 30, 2024	31.84	31.84	31.84	31.84	31.73	0.77%	19,987
Jul 29, 2024	31.61	31.64	31.51	31.60	31.48	-0.50%	817
Jul 26, 2024	31.76	31.76	31.76	31.76	31.64	1.42%	79
Jul 25, 2024	31.14	31.43	31.14	31.31	31.20	1.55%	2,038
Jul 24, 2024	31.43	31.43	30.84	30.84	30.72	-1.90%	18,363
Jul 23, 2024	31.43	31.43	31.43	31.43	31.32	0.76%	149
Jul 22, 2024	31.20	31.20	31.20	31.20	31.08	1.71%	79
Jul 19, 2024	30.67	30.67	30.67	30.67	30.56	-0.85%	94
Jul 18, 2024	31.23	31.23	30.93	30.93	30.82	-1.48%	719
Jul 17, 2024	31.52	31.52	31.40	31.40	31.28	-0.55%	964
Jul 16, 2024	31.57	31.57	31.57	31.57	31.46	3.61%	51
Jul 15, 2024	30.62	30.62	30.47	30.47	30.36	1.10%	6,161