ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.81	32.03	31.53	31.64	31.64	-1.05%	2,598
Mar 25, 2026	31.84	31.98	31.84	31.98	31.98	1.01%	1,485
Mar 24, 2026	31.69	31.74	31.66	31.66	31.66	0.49%	1,067
Mar 23, 2026	31.43	31.68	31.43	31.50	31.50	2.22%	715
Mar 20, 2026	30.82	30.82	30.82	30.82	30.73	-1.77%	414
Mar 19, 2026	31.38	31.38	31.38	31.38	31.28	0.43%	37
Mar 18, 2026	31.27	31.27	31.24	31.24	31.15	-1.31%	413
Mar 17, 2026	31.66	31.66	31.66	31.66	31.57	0.45%	159
Mar 16, 2026	31.52	31.52	31.52	31.52	31.42	0.79%	11
Mar 13, 2026	31.21	31.27	31.18	31.27	31.18	-0.13%	3,138
Mar 12, 2026	31.31	31.31	31.31	31.31	31.22	-1.91%	27
Mar 11, 2026	31.92	31.92	31.92	31.92	31.82	-0.35%	13
Mar 10, 2026	32.03	32.03	32.03	32.03	31.93	-0.54%	51
Mar 9, 2026	32.20	32.20	32.20	32.20	32.11	0.28%	123
Mar 6, 2026	32.14	32.21	32.11	32.11	32.02	-2.47%	409
Mar 5, 2026	32.92	32.92	32.92	32.92	32.83	-1.67%	227
Mar 4, 2026	33.48	33.48	33.48	33.48	33.39	0.54%	84
Mar 3, 2026	33.30	33.30	33.30	33.30	33.21	-0.94%	68
Mar 2, 2026	33.49	33.62	33.49	33.62	33.52	0.69%	429
Feb 27, 2026	33.40	33.40	33.35	33.39	33.29	-1.52%	1,822
Feb 26, 2026	33.59	33.91	33.59	33.91	33.81	0.62%	761
Feb 25, 2026	33.52	33.70	33.52	33.70	33.60	0.26%	632
Feb 24, 2026	33.56	33.61	33.56	33.61	33.51	0.86%	950
Feb 23, 2026	34.20	34.20	33.16	33.32	33.23	-2.15%	852
Feb 20, 2026	34.06	34.06	34.06	34.06	33.96	0.63%	123
Feb 19, 2026	33.82	33.84	33.82	33.84	33.74	-0.35%	1,367
Feb 18, 2026	34.16	34.16	33.91	33.96	33.86	0.18%	1,371
Feb 17, 2026	33.96	33.96	33.90	33.90	33.80	-0.07%	331
Feb 13, 2026	33.98	33.98	33.92	33.92	33.82	1.03%	1,063
Feb 12, 2026	33.59	33.59	33.58	33.58	33.48	-1.80%	277
Feb 11, 2026	34.30	34.30	34.19	34.19	34.09	-0.32%	495
Feb 10, 2026	34.30	34.30	34.30	34.30	34.20	0.20%	94
Feb 9, 2026	34.23	34.23	34.23	34.23	34.13	-0.23%	129
Feb 6, 2026	34.31	34.31	34.31	34.31	34.21	2.89%	43
Feb 5, 2026	33.35	33.35	33.35	33.35	33.25	-0.40%	58
Feb 4, 2026	33.28	33.48	33.28	33.48	33.38	1.12%	779
Feb 3, 2026	32.78	33.11	32.77	33.11	33.01	-0.33%	958
Feb 2, 2026	33.22	33.22	33.22	33.22	33.12	1.12%	60
Jan 30, 2026	32.85	32.85	32.85	32.85	32.76	-0.54%	61
Jan 29, 2026	32.77	33.03	32.77	33.03	32.93	0.75%	575
Jan 28, 2026	32.94	32.94	32.78	32.78	32.69	-0.57%	1,316
Jan 27, 2026	33.10	33.10	32.97	32.97	32.87	-0.61%	211
Jan 26, 2026	33.22	33.22	33.17	33.17	33.07	0.22%	1,030
Jan 23, 2026	33.26	33.26	33.10	33.10	33.00	-1.96%	1,159
Jan 22, 2026	33.98	33.98	33.76	33.76	33.66	0.32%	422
Jan 21, 2026	33.65	33.65	33.65	33.65	33.55	2.55%	437
Jan 20, 2026	32.85	32.85	32.81	32.81	32.72	-1.49%	406
Jan 16, 2026	33.39	33.39	33.31	33.31	33.21	-0.43%	239
Jan 15, 2026	33.16	33.45	33.16	33.45	33.35	1.52%	287
Jan 14, 2026	32.95	32.95	32.95	32.95	32.85	0.45%	32