ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	28.28	28.28	28.28	28.28	-	-0.19%	2,215
Mar 28, 2025	28.33	28.33	28.33	28.33	28.33	-2.03%	10
Mar 27, 2025	28.92	28.92	28.92	28.92	28.92	-0.36%	36
Mar 26, 2025	29.03	29.03	29.03	29.03	29.03	-0.43%	251
Mar 25, 2025	29.29	29.29	29.15	29.15	29.15	-0.54%	250
Mar 24, 2025	28.83	29.31	28.83	29.31	29.31	2.27%	344
Mar 21, 2025	28.66	28.66	28.66	28.66	28.56	-0.85%	54
Mar 20, 2025	29.13	29.13	28.91	28.91	28.81	-0.32%	2,922
Mar 19, 2025	29.01	29.01	29.00	29.00	28.90	1.30%	141
Mar 18, 2025	28.63	28.63	28.63	28.63	28.53	-0.77%	55
Mar 17, 2025	28.79	28.91	28.79	28.85	28.75	1.25%	585
Mar 14, 2025	28.43	28.49	28.43	28.49	28.40	2.27%	155
Mar 13, 2025	27.96	27.96	27.78	27.86	27.77	-1.77%	4,640
Mar 12, 2025	28.27	28.36	28.27	28.36	28.27	-0.31%	299
Mar 11, 2025	28.45	28.45	28.45	28.45	28.36	-0.34%	119
Mar 10, 2025	28.80	28.81	28.55	28.55	28.45	-2.61%	1,785
Mar 7, 2025	28.78	29.31	28.75	29.31	29.21	0.52%	907
Mar 6, 2025	29.38	29.38	29.16	29.16	29.06	-1.09%	1,355
Mar 5, 2025	29.05	29.48	29.05	29.48	29.38	1.10%	1,103
Mar 4, 2025	29.07	29.49	29.07	29.16	29.07	-1.59%	1,431
Mar 3, 2025	30.30	30.30	29.63	29.63	29.53	-2.12%	895
Feb 28, 2025	30.28	30.28	30.28	30.28	30.17	0.73%	120
Feb 27, 2025	30.06	30.06	30.06	30.06	29.96	-1.35%	126
Feb 26, 2025	30.74	30.74	30.47	30.47	30.37	-0.34%	171
Feb 25, 2025	30.73	30.73	30.57	30.57	30.47	0.55%	2,383
Feb 24, 2025	30.41	30.41	30.41	30.41	30.30	-0.34%	279
Feb 21, 2025	30.51	30.51	30.51	30.51	30.41	-2.66%	20
Feb 20, 2025	31.35	31.35	31.35	31.35	31.24	-1.02%	2
Feb 19, 2025	31.73	31.73	31.67	31.67	31.56	-0.50%	249
Feb 18, 2025	31.83	31.83	31.83	31.83	31.72	0.54%	212
Feb 14, 2025	31.66	31.66	31.66	31.66	31.55	-0.11%	60
Feb 13, 2025	31.69	31.69	31.69	31.69	31.58	1.21%	114
Feb 12, 2025	31.31	31.31	31.31	31.31	31.20	-1.39%	26
Feb 11, 2025	31.69	31.75	31.69	31.75	31.64	-0.05%	1,207
Feb 10, 2025	31.77	31.77	31.77	31.77	31.66	-0.07%	44
Feb 7, 2025	31.79	31.79	31.79	31.79	31.68	-1.49%	85
Feb 6, 2025	32.27	32.27	32.27	32.27	32.16	-0.17%	1
Feb 5, 2025	32.34	32.34	32.33	32.33	32.22	0.72%	122
Feb 4, 2025	32.09	32.09	32.09	32.09	31.98	1.09%	144
Feb 3, 2025	31.37	31.82	31.37	31.75	31.64	-1.46%	1,096
Jan 31, 2025	32.22	32.22	32.22	32.22	32.11	-0.69%	139
Jan 30, 2025	32.47	32.47	32.44	32.44	32.33	0.90%	348
Jan 29, 2025	32.15	32.15	32.15	32.15	32.04	-0.24%	127
Jan 28, 2025	32.21	32.23	32.21	32.23	32.12	-0.01%	412
Jan 27, 2025	32.16	32.23	32.16	32.23	32.12	-0.15%	510
Jan 24, 2025	32.38	32.38	32.28	32.28	32.17	-0.16%	163
Jan 23, 2025	32.15	32.37	32.15	32.33	32.22	0.17%	1,132
Jan 22, 2025	32.43	32.43	32.28	32.28	32.17	-0.93%	4,034
Jan 21, 2025	32.57	32.62	32.57	32.58	32.47	1.53%	1,129
Jan 17, 2025	32.15	32.15	32.08	32.09	31.98	0.22%	1,959