ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	32.91	32.91	32.91	32.91	32.91	0.12%	390
Jan 9, 2026	32.82	32.87	32.82	32.87	32.87	0.62%	471
Jan 8, 2026	32.72	32.72	32.67	32.67	32.67	1.32%	444
Jan 7, 2026	32.24	32.24	32.24	32.24	32.24	-0.86%	378
Jan 6, 2026	32.15	32.54	32.15	32.52	32.52	1.37%	214
Jan 5, 2026	32.08	32.29	32.08	32.08	32.08	1.20%	1,168
Jan 2, 2026	31.62	31.82	31.62	31.70	31.70	0.78%	3,397
Dec 31, 2025	31.57	31.59	31.46	31.46	31.46	-1.02%	602
Dec 30, 2025	31.78	31.78	31.78	31.78	31.78	-0.57%	285
Dec 29, 2025	31.97	31.97	31.97	31.97	31.97	-0.49%	9
Dec 26, 2025	32.12	32.12	32.12	32.12	32.12	-0.06%	24
Dec 24, 2025	32.14	32.14	32.14	32.14	32.14	0.36%	228
Dec 23, 2025	32.03	32.03	32.03	32.03	32.03	-0.39%	36
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	31.95	-	45
Dec 18, 2025	32.19	32.19	32.11	32.11	31.95	0.35%	284
Dec 17, 2025	31.99	31.99	31.99	31.99	31.84	-0.42%	7
Dec 16, 2025	32.13	32.13	32.13	32.13	31.97	-0.49%	13
Dec 15, 2025	32.37	32.37	32.28	32.28	32.13	-0.14%	123
Dec 12, 2025	32.33	32.33	32.33	32.33	32.18	-0.98%	92
Dec 11, 2025	32.65	32.69	32.65	32.65	32.49	0.86%	1,813
Dec 10, 2025	31.92	32.50	31.92	32.37	32.22	1.91%	5,255
Dec 9, 2025	31.76	31.76	31.76	31.76	31.61	0.42%	71
Dec 8, 2025	31.63	31.63	31.63	31.63	31.48	-0.32%	13
Dec 5, 2025	31.73	31.73	31.73	31.73	31.58	-0.11%	13
Dec 4, 2025	31.77	31.77	31.77	31.77	31.62	-0.38%	6
Dec 3, 2025	31.89	31.89	31.89	31.89	31.73	1.44%	12
Dec 2, 2025	31.52	31.53	31.43	31.43	31.28	0.12%	1,160
Dec 1, 2025	31.59	31.59	31.39	31.39	31.25	-0.37%	990
Nov 28, 2025	31.51	31.51	31.51	31.51	31.36	-0.18%	44
Nov 26, 2025	31.57	31.57	31.57	31.57	31.42	0.52%	59
Nov 25, 2025	31.41	31.41	31.41	31.41	31.26	2.66%	148
Nov 24, 2025	30.59	30.59	30.59	30.59	30.45	0.98%	37
Nov 21, 2025	30.30	30.30	30.30	30.30	30.15	3.17%	63
Nov 20, 2025	30.02	30.02	29.37	29.37	29.23	-1.18%	321
Nov 19, 2025	29.77	29.77	29.70	29.72	29.57	-0.23%	937
Nov 18, 2025	29.88	29.88	29.78	29.78	29.64	0.17%	1,517
Nov 17, 2025	29.73	29.73	29.73	29.73	29.59	-2.35%	221
Nov 14, 2025	30.26	30.45	30.26	30.45	30.30	-1.72%	407
Nov 13, 2025	30.98	30.98	30.98	30.98	30.83	-0.16%	624
Nov 12, 2025	31.03	31.03	31.03	31.03	30.88	-0.21%	9
Nov 11, 2025	31.06	31.10	31.06	31.10	30.95	0.39%	132
Nov 10, 2025	30.98	30.98	30.98	30.98	30.83	0.86%	29
Nov 7, 2025	30.71	30.71	30.71	30.71	30.57	0.42%	5
Nov 6, 2025	31.00	31.00	30.58	30.58	30.44	-1.22%	387
Nov 5, 2025	30.72	30.96	30.72	30.96	30.81	1.50%	309
Nov 4, 2025	30.69	30.69	30.50	30.50	30.36	-0.76%	361
Nov 3, 2025	30.85	30.85	30.69	30.74	30.59	0.09%	697
Oct 31, 2025	30.86	30.86	30.60	30.71	30.56	0.08%	718
Oct 30, 2025	31.02	31.17	30.68	30.68	30.54	-0.94%	1,017