ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	49.14	49.15	48.37	48.74	-	-0.45%	66,023
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	49.41	49.07	49.16	49.16	-0.11%	5,953
Jan 23, 2026	49.79	49.80	49.14	49.22	49.22	-1.29%	4,418
Jan 22, 2026	49.95	50.09	49.83	49.86	49.86	0.50%	21,798
Jan 21, 2026	49.03	49.70	48.92	49.61	49.61	2.12%	8,718
Jan 20, 2026	48.45	49.02	48.45	48.58	48.58	-1.32%	127,075
Jan 16, 2026	49.29	49.35	49.09	49.23	49.23	-0.18%	9,431
Jan 15, 2026	48.94	49.48	48.94	49.32	49.32	1.11%	5,258
Jan 14, 2026	48.45	48.79	48.44	48.78	48.78	0.33%	9,001
Jan 13, 2026	48.81	48.81	48.55	48.62	48.62	0.10%	8,246
Jan 12, 2026	48.28	48.58	48.19	48.57	48.57	0.19%	18,774
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	47.21	47.99	47.99	1.59%	6,173
Jan 5, 2026	46.51	47.39	46.51	47.24	47.24	1.53%	5,993
Jan 2, 2026	46.27	46.59	45.95	46.53	46.53	1.20%	94,807
Dec 31, 2025	46.43	46.43	45.95	45.98	45.98	-0.86%	10,209
Dec 30, 2025	46.77	46.77	46.38	46.38	46.38	-0.58%	16,479
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%	2,364
Dec 24, 2025	47.01	47.06	46.95	47.03	47.03	0.30%	3,541
Dec 23, 2025	47.06	47.11	46.79	46.89	46.89	-0.53%	148,688
Dec 22, 2025	46.86	47.30	46.86	47.14	47.14	1.09%	7,640
Dec 19, 2025	46.37	46.73	46.37	46.63	46.63	0.76%	117,970
Dec 18, 2025	46.65	46.73	46.23	46.28	46.28	0.39%	117,254
Dec 17, 2025	46.51	46.70	46.06	46.10	46.10	-0.45%	6,099
Dec 16, 2025	46.47	46.68	46.14	46.31	46.31	-0.86%	360,730
Dec 15, 2025	47.35	47.35	46.66	46.71	46.58	-0.51%	78,065
Dec 12, 2025	47.74	47.74	46.88	46.95	46.82	-1.37%	79,586
Dec 11, 2025	46.93	47.63	46.93	47.60	47.47	1.08%	313,540
Dec 10, 2025	46.31	47.28	46.21	47.09	46.96	1.66%	79,454
Dec 9, 2025	46.21	46.65	46.21	46.32	46.19	-0.02%	133,426
Dec 8, 2025	46.76	46.76	46.27	46.33	46.20	-0.28%	101,675
Dec 5, 2025	46.47	46.74	46.41	46.46	46.33	-0.04%	102,001
Dec 4, 2025	46.12	46.63	46.06	46.48	46.35	0.56%	118,486
Dec 3, 2025	45.70	46.24	45.70	46.22	46.09	1.32%	168,153
Dec 2, 2025	45.95	45.96	45.62	45.62	45.49	-0.39%	101,844
Dec 1, 2025	45.69	46.15	45.69	45.80	45.67	-0.76%	132,271
Nov 28, 2025	46.05	46.21	45.97	46.15	46.02	0.42%	35,681
Nov 26, 2025	45.64	46.27	45.64	45.96	45.82	0.71%	109,723
Nov 25, 2025	44.72	45.73	44.72	45.63	45.50	2.06%	133,328
Nov 24, 2025	44.34	44.77	44.21	44.71	44.58	1.38%	151,920
Nov 21, 2025	43.10	44.28	43.10	44.10	43.98	2.73%	248,347
Nov 20, 2025	44.34	44.57	42.87	42.93	42.81	-1.69%	206,393
Nov 19, 2025	43.64	44.03	43.50	43.67	43.55	0.07%	115,138
Nov 18, 2025	43.27	43.85	43.15	43.64	43.52	0.41%	345,560
Nov 17, 2025	44.20	44.36	43.34	43.46	43.34	-1.90%	210,703