ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	41.36	41.61	41.06	41.31	41.31	0.05%	246,400
Jun 26, 2025	40.85	41.29	40.62	41.29	41.29	1.62%	134,007
Jun 25, 2025	41.02	41.02	40.63	40.63	40.63	-0.95%	115,669
Jun 24, 2025	40.80	41.11	40.71	41.02	41.02	1.11%	113,944
Jun 23, 2025	40.18	40.57	39.79	40.57	40.57	0.97%	113,292
Jun 20, 2025	40.65	40.65	40.01	40.18	40.18	-	121,765
Jun 18, 2025	40.08	40.50	39.90	40.18	40.18	0.40%	104,389
Jun 17, 2025	40.13	40.36	40.00	40.02	40.02	-1.04%	90,394
Jun 16, 2025	40.40	40.66	40.24	40.44	40.44	0.85%	130,486
Jun 13, 2025	40.33	40.58	39.95	40.10	39.98	-1.64%	123,378
Jun 12, 2025	40.61	40.78	40.48	40.77	40.65	-0.12%	79,151
Jun 11, 2025	41.09	41.22	40.78	40.82	40.70	-0.45%	106,485
Jun 10, 2025	40.87	41.19	40.87	41.01	40.89	0.48%	73,816
Jun 9, 2025	40.78	41.02	40.68	40.81	40.69	0.47%	69,773
Jun 6, 2025	40.53	40.71	40.47	40.62	40.50	1.20%	91,197
Jun 5, 2025	40.27	40.41	39.92	40.14	40.02	0.07%	171,735
Jun 4, 2025	40.26	40.33	40.11	40.11	39.99	-0.20%	184,377
Jun 3, 2025	39.69	40.28	39.62	40.19	40.07	1.41%	167,681
Jun 2, 2025	39.62	39.63	39.15	39.63	39.51	0.18%	86,933
May 30, 2025	39.53	39.78	39.33	39.56	39.44	-0.45%	89,609
May 29, 2025	39.93	40.10	39.45	39.74	39.62	0.25%	190,048
May 28, 2025	40.05	40.14	39.61	39.64	39.52	-1.10%	119,607
May 27, 2025	39.82	40.11	39.51	40.08	39.96	2.24%	117,501
May 23, 2025	38.60	39.30	38.60	39.20	39.09	-0.13%	126,521
May 22, 2025	39.19	39.49	39.02	39.25	39.14	-0.05%	114,688
May 21, 2025	39.98	40.06	39.22	39.27	39.16	-2.77%	125,353
May 20, 2025	40.32	40.51	40.19	40.39	40.27	-0.12%	218,991
May 19, 2025	39.97	40.44	39.97	40.44	40.32	-0.44%	141,415
May 16, 2025	40.27	40.67	40.22	40.62	40.50	1.04%	110,462
May 15, 2025	39.96	40.27	39.80	40.20	40.08	0.25%	222,302
May 14, 2025	40.25	40.30	40.07	40.10	39.98	-0.55%	155,082