ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	33.35	33.35	33.35	33.35	33.35	-0.40%	58
Feb 4, 2026	33.28	33.48	33.28	33.48	33.48	1.12%	779
Feb 3, 2026	32.78	33.11	32.77	33.11	33.11	-0.33%	958
Feb 2, 2026	33.22	33.22	33.22	33.22	33.22	1.12%	60
Jan 30, 2026	32.85	32.85	32.85	32.85	32.85	-0.54%	61
Jan 29, 2026	32.77	33.03	32.77	33.03	33.03	0.75%	575
Jan 28, 2026	32.94	32.94	32.78	32.78	32.78	-0.57%	1,316
Jan 27, 2026	33.10	33.10	32.97	32.97	32.97	-0.61%	211
Jan 26, 2026	33.22	33.22	33.17	33.17	33.17	0.22%	1,030
Jan 23, 2026	33.26	33.26	33.10	33.10	33.10	-1.96%	1,159
Jan 22, 2026	33.98	33.98	33.76	33.76	33.76	0.32%	422
Jan 21, 2026	33.65	33.65	33.65	33.65	33.65	2.55%	437
Jan 20, 2026	32.85	32.85	32.81	32.81	32.81	-1.49%	406
Jan 16, 2026	33.39	33.39	33.31	33.31	33.31	-0.43%	239
Jan 15, 2026	33.16	33.45	33.16	33.45	33.45	1.52%	287
Jan 14, 2026	32.95	32.95	32.95	32.95	32.95	0.45%	32
Jan 13, 2026	33.00	33.00	32.80	32.80	32.80	-0.34%	1,085
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