ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.78	34.78	34.76	34.76	34.76	-1.16%	483
May 11, 2026	35.17	35.17	35.17	35.17	35.17	-0.86%	30
May 8, 2026	35.35	35.49	35.35	35.48	35.48	0.54%	1,097
May 7, 2026	35.41	35.56	35.29	35.29	35.29	-0.95%	1,911
May 6, 2026	35.49	35.68	35.49	35.63	35.63	0.57%	1,868
May 5, 2026	35.42	35.42	35.42	35.42	35.42	1.33%	7
May 4, 2026	35.31	35.31	34.85	34.96	34.96	-0.91%	2,901
May 1, 2026	35.28	35.28	35.28	35.28	35.28	0.14%	46
Apr 30, 2026	35.23	35.23	35.23	35.23	35.23	1.68%	44
Apr 29, 2026	35.05	35.05	34.65	34.65	34.65	-0.57%	540
Apr 28, 2026	34.85	34.85	34.85	34.85	34.85	-0.44%	120
Apr 27, 2026	35.04	35.05	35.01	35.01	35.01	0.18%	1,406
Apr 24, 2026	34.89	34.94	34.86	34.94	34.94	0.58%	315
Apr 23, 2026	34.72	34.74	34.72	34.74	34.74	0.33%	890
Apr 22, 2026	34.63	34.63	34.63	34.63	34.62	0.13%	7
Apr 21, 2026	34.97	34.97	34.58	34.58	34.58	-0.80%	184
Apr 20, 2026	34.85	34.86	34.85	34.86	34.86	0.40%	266
Apr 17, 2026	34.51	34.92	34.51	34.72	34.72	2.46%	6,939
Apr 16, 2026	33.91	33.91	33.89	33.89	33.89	0.28%	318
Apr 15, 2026	33.77	33.79	33.77	33.79	33.79	-0.33%	307
Apr 14, 2026	33.96	34.00	33.91	33.91	33.90	0.49%	1,100
Apr 13, 2026	33.74	33.74	33.74	33.74	33.74	1.33%	101
Apr 10, 2026	33.30	33.30	33.30	33.30	33.30	-0.55%	59
Apr 9, 2026	33.48	33.48	33.48	33.48	33.48	1.06%	181
Apr 8, 2026	33.13	33.13	33.13	33.13	33.13	2.77%	105
Apr 7, 2026	32.06	32.24	32.06	32.24	32.24	0.31%	132
Apr 6, 2026	32.14	32.14	32.14	32.14	32.14	0.61%	11
Apr 2, 2026	31.94	31.94	31.94	31.94	31.94	-0.01%	65
Apr 1, 2026	31.95	31.95	31.95	31.95	31.95	0.67%	844
Mar 31, 2026	31.73	31.73	31.73	31.73	31.73	2.37%	87
Mar 30, 2026	31.00	31.00	31.00	31.00	31.00	-0.52%	153
Mar 27, 2026	31.16	31.16	31.16	31.16	31.16	-1.52%	7
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