ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	41.71	41.81	41.47	41.67	41.67	0.22%	41,671
Oct 23, 2024	41.72	41.85	41.25	41.58	41.58	-0.69%	75,808
Oct 22, 2024	41.98	41.98	41.74	41.87	41.87	-0.57%	108,759
Oct 21, 2024	42.62	42.72	42.08	42.11	42.11	-1.47%	50,582
Oct 18, 2024	42.97	43.00	42.65	42.74	42.74	-0.07%	59,564
Oct 17, 2024	42.97	42.97	42.60	42.77	42.77	-0.02%	84,021
Oct 16, 2024	42.53	42.90	42.53	42.78	42.78	1.04%	162,574
Oct 15, 2024	42.39	42.79	42.31	42.34	42.34	-0.09%	97,755
Oct 14, 2024	42.08	42.39	41.94	42.38	42.38	0.64%	160,398
Oct 11, 2024	41.41	42.13	41.41	42.11	42.11	1.89%	51,067
Oct 10, 2024	41.18	41.33	40.99	41.33	41.33	-0.51%	82,175
Oct 9, 2024	41.37	41.74	41.35	41.54	41.54	0.53%	65,854
Oct 8, 2024	41.34	41.47	41.18	41.32	41.32	0.19%	47,250
Oct 7, 2024	41.55	41.63	41.00	41.24	41.24	-0.89%	73,641
Oct 4, 2024	41.53	41.67	41.30	41.61	41.61	1.27%	47,296
Oct 3, 2024	41.11	41.21	40.93	41.09	41.09	-0.58%	63,652
Oct 2, 2024	41.18	41.52	41.16	41.33	41.33	-0.10%	100,818
Oct 1, 2024	41.73	41.73	41.09	41.37	41.37	-1.08%	121,439
Sep 30, 2024	41.54	41.88	41.43	41.82	41.82	0.17%	76,313
Sep 27, 2024	41.89	42.09	41.61	41.75	41.75	0.41%	144,611
Sep 26, 2024	41.72	41.90	41.39	41.58	41.58	0.87%	95,899
Sep 25, 2024	41.64	41.64	41.21	41.22	41.22	-1.46%	51,847
Sep 24, 2024	41.86	41.99	41.66	41.83	41.69	0.12%	63,160
Sep 23, 2024	41.81	41.92	41.57	41.78	41.64	0.05%	236,950
Sep 20, 2024	41.80	42.09	41.62	41.76	41.62	-0.71%	78,517
Sep 19, 2024	42.18	42.18	41.69	42.06	41.92	1.94%	68,948
Sep 18, 2024	41.17	42.08	41.12	41.26	41.12	0.12%	85,072
Sep 17, 2024	41.29	41.51	41.08	41.21	41.07	0.63%	122,220
Sep 16, 2024	40.74	41.05	40.74	40.95	40.81	0.54%	64,950
Sep 13, 2024	40.26	40.76	40.26	40.73	40.59	2.13%	68,532
Sep 12, 2024	39.67	40.01	39.36	39.88	39.75	1.04%	216,969
Sep 11, 2024	39.27	39.49	38.60	39.47	39.34	0.43%	78,985
Sep 10, 2024	39.51	39.65	38.88	39.30	39.17	-0.15%	739,920
Sep 9, 2024	39.43	39.66	39.26	39.36	39.23	0.33%	83,457
Sep 6, 2024	40.03	40.24	39.15	39.23	39.10	-1.75%	80,123
Sep 5, 2024	40.17	40.27	39.79	39.93	39.80	-0.65%	159,497
Sep 4, 2024	40.16	40.55	40.05	40.19	40.06	-0.20%	116,218
Sep 3, 2024	41.10	41.22	40.14	40.27	40.14	-2.71%	82,976
Aug 30, 2024	41.22	41.39	40.86	41.39	41.25	0.63%	56,439
Aug 29, 2024	41.16	41.50	40.97	41.13	40.99	0.56%	56,795
Aug 28, 2024	40.99	41.13	40.69	40.90	40.76	-0.44%	205,690
Aug 27, 2024	41.11	41.19	40.93	41.08	40.94	-0.60%	137,836
Aug 26, 2024	41.57	41.74	41.30	41.33	41.19	-0.07%	174,151
Aug 23, 2024	40.61	41.47	40.53	41.36	41.22	2.63%	104,891
Aug 22, 2024	40.69	40.69	40.25	40.30	40.17	-0.76%	128,517
Aug 21, 2024	40.34	40.61	40.17	40.61	40.47	1.37%	178,832
Aug 20, 2024	40.44	40.54	39.98	40.06	39.93	-1.01%	58,396
Aug 19, 2024	40.08	40.47	40.08	40.47	40.34	0.92%	48,121
Aug 16, 2024	39.92	40.25	39.88	40.10	39.97	0.30%	84,720
Aug 15, 2024	39.82	40.14	39.70	39.98	39.85	2.30%	70,452
Aug 14, 2024	39.25	39.32	38.93	39.08	38.95	-0.36%	546,121
Aug 13, 2024	38.92	39.26	38.67	39.22	39.09	1.61%	59,533
Aug 12, 2024	39.03	39.03	38.50	38.60	38.47	-0.72%	60,249
Aug 9, 2024	39.07	39.07	38.68	38.88	38.75	-0.23%	53,644
Aug 8, 2024	38.57	38.97	38.37	38.97	38.84	2.20%	94,117
Aug 7, 2024	39.16	39.16	38.11	38.13	38.00	-1.04%	70,311
Aug 6, 2024	38.32	38.97	37.92	38.53	38.40	1.05%	93,979
Aug 5, 2024	37.03	38.55	37.03	38.13	38.00	-2.85%	115,256
Aug 2, 2024	39.54	39.54	38.79	39.25	39.12	-3.23%	77,002
Aug 1, 2024	41.67	41.80	40.23	40.56	40.42	-2.34%	58,353
Jul 31, 2024	41.65	42.30	41.27	41.53	41.39	0.56%	76,539
Jul 30, 2024	41.32	41.51	41.09	41.30	41.16	0.29%	64,274
Jul 29, 2024	41.45	41.59	41.02	41.18	41.04	-0.46%	70,880
Jul 26, 2024	41.19	41.49	41.04	41.37	41.23	1.72%	53,384
Jul 25, 2024	40.33	41.26	40.24	40.67	40.53	1.24%	89,156
Jul 24, 2024	40.79	41.20	40.17	40.17	40.04	-2.17%	61,325
Jul 23, 2024	40.76	41.20	40.61	41.06	40.92	0.51%	61,019
Jul 22, 2024	40.44	40.87	40.07	40.85	40.71	1.42%	91,686
Jul 19, 2024	40.47	40.49	40.13	40.28	40.15	-0.52%	73,162
Jul 18, 2024	41.02	41.58	40.34	40.49	40.36	-1.53%	164,241
Jul 17, 2024	41.23	41.72	41.11	41.12	40.98	-1.15%	101,893
Jul 16, 2024	40.75	41.61	40.66	41.60	41.46	2.92%	87,123
Jul 15, 2024	40.08	40.64	40.08	40.42	40.29	1.10%	88,371
Jul 12, 2024	39.81	40.20	39.81	39.98	39.85	0.96%	367,321
Jul 11, 2024	39.05	39.64	38.97	39.60	39.47	3.04%	90,309
Jul 10, 2024	38.19	38.43	38.06	38.43	38.30	1.05%	77,569
Jul 9, 2024	38.30	38.30	37.96	38.03	37.90	-0.55%	92,048
Jul 8, 2024	38.24	38.46	38.17	38.24	38.11	0.47%	297,481
Jul 5, 2024	38.38	38.38	37.92	38.06	37.93	-0.65%	62,709
Jul 3, 2024	38.23	38.54	38.23	38.31	38.18	0.16%	85,154
Jul 2, 2024	38.15	38.28	38.09	38.25	38.12	0.26%	99,125
Jul 1, 2024	38.62	38.66	38.08	38.15	38.02	-0.91%	72,787
Jun 28, 2024	38.40	38.67	38.23	38.50	38.37	0.57%	541,377
Jun 27, 2024	38.20	38.28	37.89	38.28	38.15	0.47%	213,215
Jun 26, 2024	38.06	38.11	37.88	38.10	37.97	-0.13%	129,557
Jun 25, 2024	38.37	38.61	38.04	38.15	38.02	-0.81%	98,060
Jun 24, 2024	38.18	38.71	38.09	38.46	38.33	0.63%	101,410
Jun 21, 2024	38.17	38.22	37.91	38.22	38.09	0.42%	123,834
Jun 20, 2024	38.07	38.29	37.95	38.06	37.93	-0.34%	158,775
Jun 18, 2024	38.17	38.32	38.08	38.19	38.06	0.05%	107,169
Jun 17, 2024	37.84	38.21	37.69	38.17	38.04	0.71%	98,986
Jun 14, 2024	38.02	38.11	37.69	37.90	37.77	-1.40%	89,883
Jun 13, 2024	38.87	38.87	38.19	38.44	38.31	-0.93%	504,683
Jun 12, 2024	39.15	39.35	38.65	38.80	38.67	1.52%	177,572
Jun 11, 2024	38.26	38.26	37.89	38.22	38.09	-0.65%	119,133
Jun 10, 2024	38.20	38.48	38.00	38.47	38.25	0.21%	74,000
Jun 7, 2024	38.56	38.61	38.29	38.39	38.17	-0.98%	79,127
Jun 6, 2024	38.98	38.98	38.60	38.77	38.55	-0.51%	79,541
Jun 5, 2024	38.76	38.97	38.45	38.97	38.75	1.30%	104,251
Jun 4, 2024	38.81	38.81	38.41	38.47	38.25	-1.28%	82,715