ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	45.20	45.42	44.97	45.32	45.32	0.42%	106,057
Oct 30, 2025	45.23	45.76	45.13	45.13	45.13	-0.92%	103,307
Oct 29, 2025	45.92	46.20	45.31	45.55	45.55	-0.83%	139,793
Oct 28, 2025	46.26	46.26	45.85	45.93	45.93	-0.67%	1,201,814
Oct 27, 2025	46.54	46.54	46.11	46.24	46.24	0.39%	84,124
Oct 24, 2025	46.23	46.33	46.05	46.06	46.06	0.98%	73,312
Oct 23, 2025	45.23	45.70	45.12	45.62	45.62	1.41%	87,952
Oct 22, 2025	45.40	45.56	44.72	44.98	44.98	-1.29%	144,679
Oct 21, 2025	45.37	45.79	45.22	45.57	45.57	0.15%	78,442
Oct 20, 2025	45.24	45.60	45.24	45.50	45.50	1.38%	54,569
Oct 17, 2025	44.79	45.07	44.56	44.88	44.88	-0.18%	203,368
Oct 16, 2025	45.87	45.87	44.79	44.96	44.96	-1.53%	99,674
Oct 15, 2025	45.88	46.14	45.27	45.66	45.66	0.59%	136,657
Oct 14, 2025	44.35	45.69	44.35	45.39	45.39	1.02%	302,128
Oct 13, 2025	44.62	45.07	44.62	44.93	44.93	2.23%	61,773
Oct 10, 2025	45.42	45.61	43.95	43.95	43.95	-3.07%	113,695
Oct 9, 2025	45.69	45.74	45.22	45.34	45.34	-0.90%	136,592
Oct 8, 2025	45.52	45.81	45.28	45.75	45.75	1.02%	92,612
Oct 7, 2025	45.86	45.97	45.14	45.29	45.29	-1.14%	69,520
Oct 6, 2025	46.11	46.11	45.65	45.81	45.81	0.22%	74,722
Oct 3, 2025	45.70	46.05	45.62	45.71	45.71	0.51%	80,316
Oct 2, 2025	45.36	45.51	45.13	45.48	45.48	0.46%	109,296
Oct 1, 2025	44.78	45.33	44.78	45.27	45.27	0.42%	96,283
Sep 30, 2025	44.94	45.16	44.63	45.08	45.08	0.22%	102,825
Sep 29, 2025	45.33	45.33	44.82	44.98	44.98	-	79,555
Sep 26, 2025	44.67	45.03	44.62	44.98	44.98	1.15%	95,530
Sep 25, 2025	44.50	44.69	44.24	44.47	44.47	-0.98%	90,032
Sep 24, 2025	45.39	45.46	44.90	44.91	44.91	-0.88%	72,431
Sep 23, 2025	45.45	45.88	45.25	45.31	45.31	-0.22%	111,789
Sep 22, 2025	45.19	45.50	45.10	45.41	45.41	0.15%	62,790
Sep 19, 2025	45.72	45.72	45.21	45.34	45.34	-0.68%	82,653
Sep 18, 2025	45.16	45.73	44.97	45.65	45.65	1.76%	94,117
Sep 17, 2025	44.96	45.53	44.64	44.86	44.86	0.02%	183,629
Sep 16, 2025	44.89	44.90	44.54	44.85	44.85	-0.40%	74,948
Sep 15, 2025	45.18	45.26	44.98	45.03	44.89	0.11%	87,087
Sep 12, 2025	45.36	45.36	44.95	44.98	44.84	-0.99%	261,136
Sep 11, 2025	44.73	45.45	44.73	45.43	45.29	1.75%	91,940
Sep 10, 2025	44.78	44.95	44.46	44.65	44.51	-0.11%	59,567
Sep 9, 2025	44.99	44.99	44.55	44.70	44.56	-0.77%	73,653
Sep 8, 2025	45.12	45.12	44.68	45.05	44.90	0.21%	396,249
Sep 5, 2025	45.00	45.29	44.53	44.95	44.81	0.63%	59,634
Sep 4, 2025	44.26	44.67	44.13	44.67	44.53	1.36%	93,779
Sep 3, 2025	44.10	44.33	43.89	44.07	43.93	-0.11%	53,970
Sep 2, 2025	43.82	44.15	43.72	44.12	43.98	-0.45%	111,902
Aug 29, 2025	44.65	44.71	44.21	44.32	44.18	-0.61%	77,024
Aug 28, 2025	44.65	44.65	44.33	44.59	44.45	0.21%	80,818
Aug 27, 2025	44.14	44.57	44.14	44.50	44.35	0.78%	95,649
Aug 26, 2025	43.97	44.31	43.97	44.15	44.01	0.39%	119,389
Aug 25, 2025	44.16	44.25	43.96	43.98	43.84	-0.79%	90,575
Aug 22, 2025	43.09	44.48	43.09	44.33	44.19	3.31%	82,775