ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	46.30	47.05	46.30	47.02	47.02	3.11%	3,763
Mar 30, 2026	46.59	46.59	45.43	45.60	45.60	-1.02%	9,027
Mar 27, 2026	46.59	46.59	45.99	46.07	46.07	-1.66%	4,520
Mar 26, 2026	46.96	47.59	46.83	46.85	46.85	-1.45%	21,081
Mar 25, 2026	47.59	47.72	47.29	47.54	47.54	0.91%	14,708
Mar 24, 2026	46.47	47.35	46.42	47.11	47.11	0.51%	177,876
Mar 23, 2026	46.79	47.53	46.79	46.87	46.87	2.07%	203,624
Mar 20, 2026	46.66	46.84	45.65	45.92	45.92	-2.09%	91,762
Mar 19, 2026	46.31	47.20	46.29	46.90	46.90	0.24%	261,786
Mar 18, 2026	47.10	47.27	46.78	46.79	46.79	-1.16%	106,251
Mar 17, 2026	47.30	47.62	47.21	47.34	47.34	0.64%	332,898
Mar 16, 2026	47.07	47.51	47.01	47.04	46.93	0.84%	141,844
Mar 13, 2026	47.07	47.32	46.54	46.65	46.54	-0.26%	175,260
Mar 12, 2026	47.27	47.34	46.70	46.77	46.66	-2.07%	114,951
Mar 11, 2026	47.71	47.95	47.39	47.76	47.65	-0.17%	105,803
Mar 10, 2026	48.06	48.59	47.72	47.84	47.73	-0.50%	80,751
Mar 9, 2026	47.13	48.11	46.47	48.08	47.96	0.88%	141,935
Mar 6, 2026	47.89	47.89	47.48	47.66	47.55	-2.08%	80,897
Mar 5, 2026	49.01	49.41	48.30	48.67	48.55	-1.60%	155,746
Mar 4, 2026	49.51	49.58	49.03	49.46	49.34	0.57%	201,485
Mar 3, 2026	48.78	49.44	48.07	49.18	49.06	-1.50%	137,340
Mar 2, 2026	49.10	50.06	49.08	49.93	49.81	0.46%	395,840
Feb 27, 2026	49.59	49.72	49.29	49.70	49.58	-1.09%	93,233
Feb 26, 2026	49.93	50.30	49.62	50.25	50.13	0.50%	79,364
Feb 25, 2026	50.21	50.21	49.59	50.00	49.88	0.28%	768,157
Feb 24, 2026	49.44	49.93	49.34	49.86	49.74	0.99%	94,912
Feb 23, 2026	50.08	50.08	49.08	49.37	49.25	-1.61%	73,811
Feb 20, 2026	49.77	50.35	49.73	50.18	50.06	0.48%	78,273
Feb 19, 2026	49.66	49.95	49.57	49.94	49.82	-	77,070
Feb 18, 2026	49.64	50.34	49.64	49.94	49.82	0.67%	85,279
Feb 17, 2026	49.58	49.79	49.07	49.61	49.49	-0.16%	82,276
Feb 13, 2026	49.27	49.99	49.05	49.69	49.57	1.04%	95,240
Feb 12, 2026	50.38	50.41	48.92	49.18	49.06	-1.53%	116,676
Feb 11, 2026	50.44	50.47	49.63	49.95	49.83	-0.25%	127,854
Feb 10, 2026	50.19	50.42	50.04	50.07	49.95	-0.18%	90,400
Feb 9, 2026	50.00	50.26	49.77	50.16	50.04	0.32%	101,175
Feb 6, 2026	48.93	50.11	48.93	50.00	49.88	3.14%	119,594
Feb 5, 2026	48.68	49.29	48.41	48.48	48.36	-1.30%	87,592
Feb 4, 2026	49.19	49.49	48.53	49.12	49.00	0.12%	113,863
Feb 3, 2026	49.21	49.44	48.41	49.06	48.94	0.31%	116,240
Feb 2, 2026	48.31	49.09	48.31	48.91	48.79	1.03%	116,811
Jan 30, 2026	48.66	49.07	48.18	48.41	48.29	-1.16%	134,749
Jan 29, 2026	49.14	49.15	48.37	48.98	48.86	0.04%	152,378
Jan 28, 2026	49.28	49.51	48.84	48.96	48.84	-0.35%	107,213
Jan 27, 2026	49.28	49.28	48.92	49.13	49.01	-0.06%	907,873
Jan 26, 2026	49.20	49.52	49.05	49.16	49.04	-0.11%	120,483
Jan 23, 2026	49.79	49.79	49.08	49.22	49.10	-1.29%	81,291
Jan 22, 2026	49.95	50.15	49.83	49.86	49.74	0.50%	186,412
Jan 21, 2026	49.03	49.72	48.93	49.61	49.49	2.12%	152,367
Jan 20, 2026	48.45	49.02	48.45	48.58	48.46	-1.32%	127,075