ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	48.06	48.59	47.82	47.84	47.84	-0.50%	4,517
Mar 9, 2026	47.13	48.08	46.46	48.08	48.08	0.88%	12,264
Mar 6, 2026	47.89	47.89	47.53	47.66	47.66	-2.08%	5,808
Mar 5, 2026	49.01	49.30	48.33	48.67	48.67	-1.60%	27,331
Mar 4, 2026	49.51	49.56	49.20	49.46	49.46	0.57%	6,313
Mar 3, 2026	48.78	49.37	48.15	49.18	49.18	-1.50%	5,879
Mar 2, 2026	49.10	50.06	49.08	49.93	49.93	0.46%	395,840
Feb 27, 2026	49.59	49.72	49.29	49.70	49.70	-1.09%	93,233
Feb 26, 2026	49.93	50.30	49.62	50.25	50.25	0.50%	79,364
Feb 25, 2026	50.21	50.21	49.59	50.00	50.00	0.28%	768,157
Feb 24, 2026	49.44	49.93	49.34	49.86	49.86	0.99%	94,912
Feb 23, 2026	50.08	50.08	49.08	49.37	49.37	-1.61%	73,811
Feb 20, 2026	49.77	50.35	49.73	50.18	50.18	0.48%	78,273
Feb 19, 2026	49.66	49.95	49.57	49.94	49.94	-	77,070
Feb 18, 2026	49.64	50.34	49.64	49.94	49.94	0.67%	85,279
Feb 17, 2026	49.58	49.79	49.07	49.61	49.61	-0.16%	82,276
Feb 13, 2026	49.27	49.99	49.05	49.69	49.69	1.04%	95,240
Feb 12, 2026	50.38	50.41	48.92	49.18	49.18	-1.53%	116,676
Feb 11, 2026	50.44	50.47	49.63	49.95	49.95	-0.25%	127,854
Feb 10, 2026	50.19	50.42	50.04	50.07	50.07	-0.18%	90,400
Feb 9, 2026	50.00	50.26	49.77	50.16	50.16	0.32%	101,175
Feb 6, 2026	48.93	50.11	48.93	50.00	50.00	3.14%	119,594
Feb 5, 2026	48.68	49.29	48.41	48.48	48.48	-1.30%	87,592
Feb 4, 2026	49.19	49.49	48.53	49.12	49.12	0.12%	113,863
Feb 3, 2026	49.21	49.44	48.41	49.06	49.06	0.31%	116,240
Feb 2, 2026	48.31	49.09	48.31	48.91	48.91	1.03%	116,811
Jan 30, 2026	48.66	49.07	48.18	48.41	48.41	-1.16%	134,749
Jan 29, 2026	49.14	49.15	48.37	48.98	48.98	0.04%	152,378
Jan 28, 2026	49.28	49.51	48.84	48.96	48.96	-0.35%	107,213
Jan 27, 2026	49.28	49.28	48.92	49.13	49.13	-0.06%	907,873
Jan 26, 2026	49.20	49.52	49.05	49.16	49.16	-0.11%	120,483
Jan 23, 2026	49.79	49.79	49.08	49.22	49.22	-1.29%	81,291
Jan 22, 2026	49.95	50.15	49.83	49.86	49.86	0.50%	186,412
Jan 21, 2026	49.03	49.72	48.93	49.61	49.61	2.12%	152,367
Jan 20, 2026	48.45	49.02	48.45	48.58	48.58	-1.32%	127,075
Jan 16, 2026	49.29	49.37	49.09	49.23	49.23	-0.18%	66,907
Jan 15, 2026	48.94	49.51	48.94	49.32	49.32	1.11%	101,001
Jan 14, 2026	48.45	48.84	48.42	48.78	48.78	0.33%	434,997
Jan 13, 2026	48.81	48.81	48.49	48.62	48.62	0.10%	156,791
Jan 12, 2026	48.28	48.59	48.22	48.57	48.57	0.19%	109,796
Jan 9, 2026	48.24	48.59	48.10	48.48	48.48	0.94%	106,969
Jan 8, 2026	47.46	48.12	47.46	48.03	48.03	0.82%	108,868
Jan 7, 2026	47.98	47.98	47.55	47.64	47.64	-0.73%	198,998
Jan 6, 2026	47.23	47.99	47.19	47.99	47.99	1.59%	124,443
Jan 5, 2026	46.70	47.41	46.70	47.24	47.24	1.53%	125,368
Jan 2, 2026	46.27	46.59	45.95	46.53	46.53	1.20%	94,807
Dec 31, 2025	46.43	46.43	45.94	45.98	45.98	-0.86%	112,324
Dec 30, 2025	46.77	46.77	46.38	46.38	46.38	-0.58%	124,705
Dec 29, 2025	46.73	46.83	46.54	46.65	46.65	-0.55%	77,609
Dec 26, 2025	47.07	47.07	46.76	46.91	46.91	-0.26%	95,530