ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	44.99	44.99	44.55	44.70	44.70	-0.77%	73,653
Sep 8, 2025	45.12	45.12	44.68	45.05	45.05	0.21%	396,249
Sep 5, 2025	45.00	45.29	44.53	44.95	44.95	0.63%	59,634
Sep 4, 2025	44.26	44.67	44.13	44.67	44.67	1.36%	93,779
Sep 3, 2025	44.10	44.33	43.89	44.07	44.07	-0.11%	53,970
Sep 2, 2025	43.82	44.15	43.72	44.12	44.12	-0.45%	111,902
Aug 29, 2025	44.65	44.71	44.21	44.32	44.32	-0.61%	77,024
Aug 28, 2025	44.65	44.65	44.33	44.59	44.59	0.21%	80,818
Aug 27, 2025	44.14	44.57	44.14	44.50	44.50	0.78%	95,649
Aug 26, 2025	43.97	44.31	43.97	44.15	44.15	0.39%	119,389
Aug 25, 2025	44.16	44.25	43.96	43.98	43.98	-0.79%	90,575
Aug 22, 2025	43.09	44.48	43.09	44.33	44.33	3.31%	82,775
Aug 21, 2025	42.65	43.01	42.60	42.91	42.91	0.05%	143,153
Aug 20, 2025	43.02	43.06	42.65	42.89	42.89	-0.39%	57,668
Aug 19, 2025	43.15	43.48	42.96	43.06	43.06	-0.37%	216,470
Aug 18, 2025	43.02	43.29	43.02	43.22	43.22	0.30%	163,717
Aug 15, 2025	43.30	43.30	42.97	43.09	43.09	-0.44%	112,711
Aug 14, 2025	43.29	43.32	42.97	43.28	43.28	-1.19%	121,199
Aug 13, 2025	43.15	43.83	43.15	43.80	43.80	2.00%	71,584
Aug 12, 2025	42.06	42.96	42.06	42.94	42.94	2.65%	201,549
Aug 11, 2025	41.99	42.21	41.76	41.83	41.83	-0.17%	79,047
Aug 8, 2025	42.15	42.20	41.88	41.90	41.90	-	45,298
Aug 7, 2025	42.34	42.35	41.73	41.90	41.90	-0.29%	64,282
Aug 6, 2025	42.09	42.09	41.80	42.02	42.02	-0.05%	133,148
Aug 5, 2025	42.03	42.38	41.66	42.04	42.04	-0.07%	60,540
Aug 4, 2025	41.72	42.07	41.54	42.07	42.07	1.77%	83,364
Aug 1, 2025	41.35	41.60	40.79	41.34	41.34	-1.62%	176,294
Jul 31, 2025	42.41	42.63	41.97	42.02	42.02	-1.13%	74,473
Jul 30, 2025	42.66	43.01	42.25	42.50	42.50	-0.19%	118,568
Jul 29, 2025	42.92	42.96	42.49	42.58	42.58	-0.44%	63,687
Jul 28, 2025	43.01	43.01	42.72	42.77	42.77	-0.28%	134,931
Jul 25, 2025	42.79	42.91	42.50	42.89	42.89	0.56%	195,053
Jul 24, 2025	42.89	42.99	42.63	42.65	42.65	-0.84%	133,096
Jul 23, 2025	42.80	43.06	42.76	43.01	43.01	0.96%	95,853
Jul 22, 2025	42.11	42.67	42.11	42.60	42.60	1.14%	506,658
Jul 21, 2025	42.60	42.60	42.09	42.12	42.12	-0.54%	178,798
Jul 18, 2025	42.69	42.69	42.24	42.35	42.35	-0.26%	87,490
Jul 17, 2025	41.97	42.56	41.97	42.46	42.46	1.05%	54,958
Jul 16, 2025	41.91	42.06	41.39	42.02	42.02	0.69%	104,419
Jul 15, 2025	42.61	42.61	41.73	41.73	41.73	-1.72%	92,801
Jul 14, 2025	42.16	42.50	42.16	42.46	42.46	0.35%	66,613
Jul 11, 2025	42.39	42.52	42.26	42.31	42.31	-1.10%	143,858
Jul 10, 2025	42.52	42.99	42.47	42.78	42.78	0.61%	85,041
Jul 9, 2025	42.40	42.55	42.18	42.52	42.52	0.64%	56,319
Jul 8, 2025	42.07	42.50	42.06	42.25	42.25	0.55%	69,645
Jul 7, 2025	42.21	42.52	41.79	42.02	42.02	-1.18%	130,616
Jul 3, 2025	42.29	42.60	42.29	42.52	42.52	0.76%	49,238
Jul 2, 2025	41.74	42.23	41.64	42.20	42.20	1.10%	87,667
Jul 1, 2025	41.14	42.15	41.14	41.74	41.74	0.99%	158,080
Jun 30, 2025	41.45	41.47	41.26	41.33	41.33	0.05%	160,748