ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	45.64	46.27	45.64	45.96	45.96	0.71%	109,723
Nov 25, 2025	44.72	45.73	44.72	45.63	45.63	2.06%	133,328
Nov 24, 2025	44.34	44.77	44.21	44.71	44.71	1.38%	151,920
Nov 21, 2025	43.10	44.28	43.10	44.10	44.10	2.73%	248,347
Nov 20, 2025	44.34	44.57	42.87	42.93	42.93	-1.69%	206,393
Nov 19, 2025	43.64	44.03	43.50	43.67	43.67	0.07%	115,138
Nov 18, 2025	43.27	43.85	43.15	43.64	43.64	0.41%	345,560
Nov 17, 2025	44.20	44.36	43.34	43.46	43.46	-1.90%	210,703
Nov 14, 2025	43.71	44.59	43.71	44.30	44.30	-0.17%	154,413
Nov 13, 2025	45.14	45.23	44.25	44.38	44.38	-2.26%	81,303
Nov 12, 2025	45.47	45.79	45.39	45.40	45.40	-0.02%	126,962
Nov 11, 2025	45.34	45.52	45.20	45.41	45.41	0.15%	59,306
Nov 10, 2025	45.54	45.54	45.00	45.34	45.34	1.00%	104,873
Nov 7, 2025	44.04	44.90	44.00	44.89	44.89	0.97%	71,462
Nov 6, 2025	45.07	45.12	44.37	44.46	44.46	-1.48%	127,725
Nov 5, 2025	44.79	45.34	44.69	45.13	45.13	1.30%	141,055
Nov 4, 2025	44.53	44.98	44.52	44.55	44.55	-1.55%	108,187
Nov 3, 2025	45.45	45.45	44.66	45.25	45.25	-0.15%	125,257
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