ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	32.27	32.27	32.15	32.15	32.15	0.15%	1,502
Dec 19, 2025	32.11	32.11	32.11	32.11	32.10	-	45
Dec 18, 2025	32.19	32.19	32.11	32.11	32.11	0.35%	284
Dec 17, 2025	31.99	31.99	31.99	31.99	31.99	-0.42%	7
Dec 16, 2025	32.13	32.13	32.13	32.13	32.13	-0.49%	13
Dec 15, 2025	32.37	32.37	32.28	32.28	32.28	-0.14%	123
Dec 12, 2025	32.33	32.33	32.33	32.33	32.33	-0.98%	92
Dec 11, 2025	32.65	32.69	32.65	32.65	32.65	0.86%	1,813
Dec 10, 2025	31.92	32.50	31.92	32.37	32.37	1.91%	5,255
Dec 9, 2025	31.76	31.76	31.76	31.76	31.76	0.42%	71
Dec 8, 2025	31.63	31.63	31.63	31.63	31.63	-0.32%	13
Dec 5, 2025	31.73	31.73	31.73	31.73	31.73	-0.11%	13
Dec 4, 2025	31.77	31.77	31.77	31.77	31.77	-0.38%	6
Dec 3, 2025	31.89	31.89	31.89	31.89	31.89	1.44%	12
Dec 2, 2025	31.52	31.53	31.43	31.43	31.43	0.12%	1,160
Dec 1, 2025	31.59	31.59	31.39	31.39	31.39	-0.37%	990
Nov 28, 2025	31.51	31.51	31.51	31.51	31.51	-0.18%	44
Nov 26, 2025	31.57	31.57	31.57	31.57	31.57	0.52%	59
Nov 25, 2025	31.41	31.41	31.41	31.41	31.41	2.66%	148
Nov 24, 2025	30.59	30.59	30.59	30.59	30.59	0.98%	37
Nov 21, 2025	30.30	30.30	30.30	30.30	30.30	3.17%	63
Nov 20, 2025	30.02	30.02	29.37	29.37	29.37	-1.18%	321
Nov 19, 2025	29.77	29.77	29.70	29.72	29.71	-0.23%	937
Nov 18, 2025	29.88	29.88	29.78	29.78	29.78	0.17%	1,517
Nov 17, 2025	29.73	29.73	29.73	29.73	29.73	-2.35%	221
Nov 14, 2025	30.26	30.45	30.26	30.45	30.45	-1.72%	407
Nov 13, 2025	30.98	30.98	30.98	30.98	30.98	-0.16%	624
Nov 12, 2025	31.03	31.03	31.03	31.03	31.03	-0.21%	9
Nov 11, 2025	31.06	31.10	31.06	31.10	31.09	0.39%	132
Nov 10, 2025	30.98	30.98	30.98	30.98	30.98	0.86%	29
Nov 7, 2025	30.71	30.71	30.71	30.71	30.71	0.42%	5
Nov 6, 2025	31.00	31.00	30.58	30.58	30.58	-1.22%	387
Nov 5, 2025	30.72	30.96	30.72	30.96	30.96	1.50%	309
Nov 4, 2025	30.69	30.69	30.50	30.50	30.50	-0.76%	361
Nov 3, 2025	30.85	30.85	30.69	30.74	30.74	0.09%	697
Oct 31, 2025	30.86	30.86	30.60	30.71	30.71	0.08%	718
Oct 30, 2025	31.02	31.17	30.68	30.68	30.68	-0.94%	1,017
Oct 29, 2025	31.55	31.55	30.98	30.98	30.98	-1.59%	812
Oct 28, 2025	31.78	31.78	31.48	31.48	31.48	-0.60%	871
Oct 27, 2025	31.65	31.67	31.65	31.67	31.67	0.05%	599
Oct 24, 2025	31.82	31.82	31.65	31.65	31.65	0.56%	2,051
Oct 23, 2025	31.47	31.47	31.47	31.47	31.47	0.69%	3
Oct 22, 2025	31.26	31.26	31.26	31.26	31.26	-0.68%	44
Oct 21, 2025	31.47	31.47	31.47	31.47	31.47	0.57%	108
Oct 20, 2025	31.29	31.29	31.29	31.29	31.29	1.49%	12
Oct 17, 2025	30.70	30.83	30.69	30.83	30.83	0.17%	4,021
Oct 16, 2025	31.07	31.07	30.78	30.78	30.78	-1.29%	114
Oct 15, 2025	31.04	31.18	31.04	31.18	31.18	0.48%	3,587
Oct 14, 2025	31.03	31.03	31.03	31.03	31.03	1.56%	109
Oct 13, 2025	30.56	30.56	30.56	30.56	30.56	1.88%	809