ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.36	41.61	41.06	41.31	41.31	0.05%	246,400
Jun 26, 2025	40.85	41.29	40.62	41.29	41.29	1.62%	134,007
Jun 25, 2025	41.02	41.02	40.63	40.63	40.63	-0.95%	115,669
Jun 24, 2025	40.80	41.11	40.71	41.02	41.02	1.11%	113,944
Jun 23, 2025	40.18	40.57	39.79	40.57	40.57	0.97%	113,292
Jun 20, 2025	40.65	40.65	40.01	40.18	40.18	-	121,765
Jun 18, 2025	40.08	40.50	39.90	40.18	40.18	0.40%	104,389
Jun 17, 2025	40.13	40.36	40.00	40.02	40.02	-1.04%	90,394
Jun 16, 2025	40.40	40.66	40.24	40.44	40.44	0.85%	130,486
Jun 13, 2025	40.33	40.58	39.95	40.10	39.98	-1.64%	123,378
Jun 12, 2025	40.61	40.78	40.48	40.77	40.65	-0.12%	79,151
Jun 11, 2025	41.09	41.22	40.78	40.82	40.70	-0.45%	106,485
Jun 10, 2025	40.87	41.19	40.87	41.01	40.89	0.48%	73,816
Jun 9, 2025	40.78	41.02	40.68	40.81	40.69	0.47%	69,773
Jun 6, 2025	40.53	40.71	40.47	40.62	40.50	1.20%	91,197
Jun 5, 2025	40.27	40.41	39.92	40.14	40.02	0.07%	171,735
Jun 4, 2025	40.26	40.33	40.11	40.11	39.99	-0.20%	184,377
Jun 3, 2025	39.69	40.28	39.62	40.19	40.07	1.41%	167,681
Jun 2, 2025	39.62	39.63	39.15	39.63	39.51	0.18%	86,933
May 30, 2025	39.53	39.78	39.33	39.56	39.44	-0.45%	89,609
May 29, 2025	39.93	40.10	39.45	39.74	39.62	0.25%	190,048
May 28, 2025	40.05	40.14	39.61	39.64	39.52	-1.10%	119,607
May 27, 2025	39.82	40.11	39.51	40.08	39.96	2.24%	117,501
May 23, 2025	38.60	39.30	38.60	39.20	39.09	-0.13%	126,521
May 22, 2025	39.19	39.49	39.02	39.25	39.14	-0.05%	114,688
May 21, 2025	39.98	40.06	39.22	39.27	39.16	-2.77%	125,353
May 20, 2025	40.32	40.51	40.19	40.39	40.27	-0.12%	218,991
May 19, 2025	39.97	40.44	39.97	40.44	40.32	-0.44%	141,415
May 16, 2025	40.27	40.67	40.22	40.62	40.50	1.04%	110,462
May 15, 2025	39.96	40.27	39.80	40.20	40.08	0.25%	222,302
May 14, 2025	40.25	40.30	40.07	40.10	39.98	-0.55%	155,082
May 13, 2025	40.38	40.50	40.30	40.32	40.20	0.42%	86,939
May 12, 2025	40.19	40.39	39.80	40.15	40.03	3.59%	499,927
May 9, 2025	38.89	39.11	38.63	38.76	38.65	-0.13%	100,047
May 8, 2025	38.56	39.14	38.38	38.81	38.70	1.65%	215,183
May 7, 2025	38.16	38.45	37.93	38.18	38.07	0.47%	174,709
May 6, 2025	37.92	38.27	37.82	38.00	37.89	-0.78%	120,504
May 5, 2025	38.13	38.63	38.13	38.30	38.19	-0.62%	323,673
May 2, 2025	38.18	38.62	38.12	38.54	38.43	2.36%	118,510
May 1, 2025	37.63	38.02	37.33	37.65	37.54	0.56%	187,973
Apr 30, 2025	37.06	37.48	36.65	37.44	37.33	-0.53%	204,081
Apr 29, 2025	37.41	37.75	37.12	37.64	37.53	0.61%	130,912
Apr 28, 2025	37.41	37.66	37.02	37.41	37.30	0.43%	215,384
Apr 25, 2025	37.11	37.32	36.93	37.25	37.14	-0.13%	105,553
Apr 24, 2025	36.57	37.31	36.47	37.30	37.19	2.16%	188,984
Apr 23, 2025	37.01	37.59	36.40	36.51	36.40	1.61%	259,256
Apr 22, 2025	35.39	36.06	35.39	35.93	35.83	2.48%	129,869
Apr 21, 2025	35.55	35.55	34.70	35.06	34.96	-2.12%	234,663
Apr 17, 2025	35.59	36.04	35.54	35.82	35.72	0.93%	516,142
Apr 16, 2025	35.58	35.95	35.11	35.49	35.39	-1.14%	223,468