ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.16	43.16	41.58	41.65	41.65	-2.89%	97,137
Feb 20, 2025	43.28	43.35	42.59	42.89	42.89	-1.02%	146,208
Feb 19, 2025	43.28	43.45	43.10	43.33	43.33	-0.48%	62,768
Feb 18, 2025	43.47	43.56	43.27	43.54	43.54	0.62%	89,473
Feb 14, 2025	43.48	43.54	43.20	43.27	43.27	-	70,797
Feb 13, 2025	42.98	43.29	42.89	43.27	43.27	1.03%	71,812
Feb 12, 2025	42.63	42.91	42.56	42.83	42.83	-0.65%	77,698
Feb 11, 2025	43.07	43.30	43.01	43.11	43.11	-0.60%	66,871
Feb 10, 2025	43.66	43.66	43.21	43.37	43.37	0.25%	80,168
Feb 7, 2025	43.87	43.87	43.22	43.26	43.26	-1.26%	87,757
Feb 6, 2025	44.01	44.08	43.51	43.81	43.81	-0.16%	829,742
Feb 5, 2025	43.51	43.88	43.38	43.88	43.88	1.18%	72,140
Feb 4, 2025	42.97	43.41	42.92	43.37	43.37	1.00%	76,931
Feb 3, 2025	42.56	43.26	42.40	42.94	42.94	-1.38%	273,815
Jan 31, 2025	43.93	44.14	43.39	43.54	43.54	-0.75%	124,128
Jan 30, 2025	43.73	44.12	43.65	43.87	43.87	1.09%	56,519
Jan 29, 2025	43.59	43.74	43.16	43.40	43.40	-0.28%	99,891
Jan 28, 2025	43.51	43.63	43.25	43.52	43.52	0.39%	71,130
Jan 27, 2025	43.34	43.84	43.15	43.35	43.35	-1.12%	103,056
Jan 24, 2025	43.92	44.07	43.74	43.84	43.84	-0.30%	118,157
Jan 23, 2025	43.68	43.97	43.52	43.97	43.97	0.32%	172,297
Jan 22, 2025	44.01	44.09	43.76	43.83	43.83	-0.43%	113,833
Jan 21, 2025	43.52	44.05	43.52	44.02	44.02	1.62%	311,037
Jan 17, 2025	43.46	43.48	43.19	43.32	43.32	0.51%	125,236
Jan 16, 2025	42.87	43.23	42.73	43.10	43.10	0.35%	103,833
Jan 15, 2025	43.23	43.23	42.77	42.95	42.95	1.66%	82,468
Jan 14, 2025	42.02	42.30	41.82	42.25	42.25	1.17%	72,520
Jan 13, 2025	41.28	41.76	41.10	41.76	41.76	0.53%	122,894
Jan 10, 2025	41.77	41.78	41.30	41.54	41.54	-1.72%	114,826
Jan 8, 2025	42.12	42.30	41.72	42.27	42.27	-0.18%	82,980
Jan 7, 2025	42.78	42.91	42.10	42.34	42.34	-0.75%	108,511
Jan 6, 2025	43.03	43.11	42.60	42.66	42.66	0.12%	111,467
Jan 3, 2025	42.21	42.61	41.98	42.61	42.61	1.40%	79,829
Jan 2, 2025	42.52	42.56	41.79	42.02	42.02	-0.07%	75,313
Dec 31, 2024	42.28	42.42	41.90	42.05	42.05	0.14%	166,656
Dec 30, 2024	42.00	42.19	41.48	41.99	41.99	-0.83%	102,743
Dec 27, 2024	42.71	42.79	42.02	42.34	42.34	-1.24%	105,871
Dec 26, 2024	42.53	42.91	42.38	42.87	42.87	0.52%	114,690
Dec 24, 2024	42.43	42.65	42.14	42.65	42.65	0.88%	56,028
Dec 23, 2024	42.23	42.29	41.87	42.28	42.28	-0.05%	164,084
Dec 20, 2024	41.64	42.72	41.57	42.30	42.30	0.93%	144,592
Dec 19, 2024	42.53	42.62	41.81	41.91	41.91	-0.29%	223,296
Dec 18, 2024	44.01	44.05	41.81	42.03	42.03	-4.04%	123,866
Dec 17, 2024	44.07	44.23	43.68	43.80	43.80	-1.53%	126,270
Dec 16, 2024	44.38	44.63	44.23	44.48	44.30	0.45%	58,892
Dec 13, 2024	44.57	44.61	44.14	44.28	44.10	-0.61%	66,130
Dec 12, 2024	44.81	45.04	44.55	44.55	44.37	-1.02%	71,609
Dec 11, 2024	45.05	45.19	44.82	45.01	44.83	0.69%	1,297,865
Dec 10, 2024	44.93	45.06	44.65	44.70	44.52	-0.64%	105,405
Dec 9, 2024	45.50	45.60	44.99	44.99	44.81	-0.62%	87,162
Dec 6, 2024	45.50	45.50	45.14	45.27	45.09	0.13%	75,591
Dec 5, 2024	45.62	45.79	45.17	45.21	45.03	-0.99%	59,638
Dec 4, 2024	45.59	45.72	45.40	45.66	45.47	0.35%	133,792
Dec 3, 2024	45.74	45.74	45.37	45.50	45.32	-0.42%	104,432
Dec 2, 2024	45.80	45.80	45.44	45.69	45.50	-0.09%	331,808
Nov 29, 2024	45.81	46.00	45.70	45.73	45.54	0.33%	180,341
Nov 27, 2024	45.88	46.00	45.55	45.58	45.39	-0.11%	294,654
Nov 26, 2024	45.86	45.86	45.44	45.63	45.44	-0.67%	85,251
Nov 25, 2024	45.65	46.30	45.56	45.94	45.75	1.59%	116,022
Nov 22, 2024	44.61	45.25	44.61	45.22	45.04	1.71%	86,880
Nov 21, 2024	43.92	44.57	43.81	44.46	44.28	1.72%	98,560
Nov 20, 2024	43.59	43.71	43.23	43.71	43.53	0.30%	110,762
Nov 19, 2024	42.99	43.58	42.99	43.58	43.40	0.41%	69,933
Nov 18, 2024	43.37	43.62	43.28	43.40	43.22	0.25%	108,202
Nov 15, 2024	43.83	43.95	43.19	43.29	43.11	-1.30%	167,807
Nov 14, 2024	44.59	44.65	43.75	43.86	43.68	-1.13%	97,863
Nov 13, 2024	44.92	45.00	44.32	44.36	44.18	-0.60%	105,965
Nov 12, 2024	45.00	45.26	44.49	44.63	44.45	-1.35%	90,486
Nov 11, 2024	45.01	45.46	45.00	45.24	45.06	1.14%	86,519
Nov 8, 2024	44.45	44.79	44.37	44.73	44.55	0.56%	132,374
Nov 7, 2024	44.65	44.78	44.37	44.48	44.30	-0.09%	116,665
Nov 6, 2024	44.05	44.54	43.84	44.52	44.34	4.83%	121,483
Nov 5, 2024	41.73	42.47	41.72	42.47	42.30	1.65%	59,043
Nov 4, 2024	41.66	42.07	41.55	41.78	41.61	0.34%	75,944
Nov 1, 2024	41.73	41.97	41.54	41.64	41.47	0.41%	59,904
Oct 31, 2024	42.02	42.04	41.47	41.47	41.30	-1.36%	69,699
Oct 30, 2024	41.93	42.49	41.93	42.04	41.87	0.05%	49,673
Oct 29, 2024	41.85	42.02	41.64	42.02	41.85	-0.10%	88,870
Oct 28, 2024	41.84	42.13	41.84	42.06	41.89	1.30%	49,013
Oct 25, 2024	41.94	41.99	41.46	41.52	41.35	-0.36%	44,776
Oct 24, 2024	41.71	41.81	41.47	41.67	41.50	0.22%	41,671
Oct 23, 2024	41.72	41.85	41.25	41.58	41.41	-0.69%	75,808
Oct 22, 2024	41.98	41.98	41.74	41.87	41.70	-0.57%	108,759
Oct 21, 2024	42.62	42.72	42.08	42.11	41.94	-1.47%	50,582
Oct 18, 2024	42.97	43.00	42.65	42.74	42.57	-0.07%	59,564
Oct 17, 2024	42.97	42.97	42.60	42.77	42.60	-0.02%	84,021
Oct 16, 2024	42.53	42.90	42.53	42.78	42.61	1.04%	162,574
Oct 15, 2024	42.39	42.79	42.31	42.34	42.17	-0.09%	97,755
Oct 14, 2024	42.08	42.39	41.94	42.38	42.21	0.64%	160,398
Oct 11, 2024	41.41	42.13	41.41	42.11	41.94	1.89%	51,067
Oct 10, 2024	41.18	41.33	40.99	41.33	41.16	-0.51%	82,175
Oct 9, 2024	41.37	41.74	41.35	41.54	41.37	0.53%	65,854
Oct 8, 2024	41.34	41.47	41.18	41.32	41.15	0.19%	47,250
Oct 7, 2024	41.55	41.63	41.00	41.24	41.07	-0.89%	73,641
Oct 4, 2024	41.53	41.67	41.30	41.61	41.44	1.27%	47,296
Oct 3, 2024	41.11	41.21	40.93	41.09	40.92	-0.58%	63,652
Oct 2, 2024	41.18	41.52	41.16	41.33	41.16	-0.10%	100,818
Oct 1, 2024	41.73	41.73	41.09	41.37	41.20	-1.08%	121,439
Sep 30, 2024	41.54	41.88	41.43	41.82	41.65	0.17%	76,313
Sep 27, 2024	41.89	42.09	41.61	41.75	41.58	0.41%	144,611