ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	38.18	38.62	38.12	38.54	38.54	2.36%	118,510
May 1, 2025	37.63	38.02	37.33	37.65	37.65	0.56%	187,973
Apr 30, 2025	37.06	37.48	36.65	37.44	37.44	-0.53%	204,081
Apr 29, 2025	37.41	37.75	37.12	37.64	37.64	0.61%	130,912
Apr 28, 2025	37.41	37.66	37.02	37.41	37.41	0.43%	215,384
Apr 25, 2025	37.11	37.32	36.93	37.25	37.25	-0.13%	105,553
Apr 24, 2025	36.57	37.31	36.47	37.30	37.30	2.16%	188,984
Apr 23, 2025	37.01	37.59	36.40	36.51	36.51	1.61%	259,256
Apr 22, 2025	35.39	36.06	35.39	35.93	35.93	2.48%	129,869
Apr 21, 2025	35.55	35.55	34.70	35.06	35.06	-2.12%	234,663
Apr 17, 2025	35.59	36.04	35.54	35.82	35.82	0.93%	516,142
Apr 16, 2025	35.58	35.95	35.11	35.49	35.49	-1.14%	223,468
Apr 15, 2025	35.98	36.39	35.77	35.90	35.90	-0.03%	237,708
Apr 14, 2025	36.24	36.24	35.35	35.91	35.91	1.21%	140,567
Apr 11, 2025	34.87	35.53	34.40	35.48	35.48	1.28%	170,825
Apr 10, 2025	35.57	35.57	34.16	35.03	35.03	-4.32%	185,387
Apr 9, 2025	33.10	36.83	32.97	36.61	36.61	9.41%	434,837
Apr 8, 2025	35.64	35.64	33.01	33.46	33.46	-2.59%	279,384
Apr 7, 2025	33.48	35.93	32.91	34.35	34.35	-1.15%	468,333
Apr 4, 2025	35.09	35.47	33.92	34.75	34.75	-4.87%	423,226
Apr 3, 2025	37.26	37.50	36.49	36.53	36.53	-6.88%	283,921
Apr 2, 2025	38.16	39.30	38.16	39.23	39.23	1.68%	124,537
Apr 1, 2025	38.31	38.78	37.97	38.58	38.58	0.44%	237,334
Mar 31, 2025	37.93	38.65	37.56	38.41	38.41	-0.18%	132,073
Mar 28, 2025	39.16	39.35	38.27	38.48	38.48	-1.99%	104,454
Mar 27, 2025	39.39	39.62	39.12	39.26	39.26	-0.61%	111,452
Mar 26, 2025	39.84	40.08	39.37	39.50	39.50	-0.98%	104,100
Mar 25, 2025	40.02	40.17	39.73	39.89	39.89	-0.32%	111,405
Mar 24, 2025	39.52	40.07	39.52	40.02	40.02	2.48%	267,437
Mar 21, 2025	38.79	39.14	38.62	39.05	39.05	-0.51%	125,351
Mar 20, 2025	39.28	39.66	39.12	39.25	39.25	-0.63%	174,229
Mar 19, 2025	39.04	39.71	38.91	39.50	39.50	1.62%	162,773
Mar 18, 2025	38.98	39.12	38.74	38.87	38.87	-1.23%	151,868
Mar 17, 2025	38.71	39.51	38.54	39.36	39.25	1.35%	143,130
Mar 14, 2025	38.23	38.83	38.16	38.83	38.73	2.62%	178,493
Mar 13, 2025	38.46	38.51	37.66	37.84	37.74	-1.82%	229,519
Mar 12, 2025	38.93	38.94	38.22	38.54	38.44	0.16%	120,194
Mar 11, 2025	38.59	38.93	38.09	38.48	38.38	-0.25%	279,370
Mar 10, 2025	39.02	39.28	38.25	38.58	38.47	-2.66%	145,639
Mar 7, 2025	39.41	39.76	38.69	39.63	39.53	0.69%	124,751
Mar 6, 2025	39.49	39.96	39.20	39.36	39.26	-1.75%	167,436
Mar 5, 2025	39.62	40.11	39.30	40.06	39.96	1.14%	308,262
Mar 4, 2025	39.66	40.21	39.00	39.61	39.51	-1.27%	192,851
Mar 3, 2025	41.43	41.43	39.96	40.12	40.01	-2.76%	128,892
Feb 28, 2025	40.88	41.26	40.59	41.26	41.15	0.93%	228,171
Feb 27, 2025	41.64	41.64	40.86	40.88	40.77	-1.39%	159,128
Feb 26, 2025	41.53	41.98	41.35	41.46	41.35	0.23%	113,496
Feb 25, 2025	41.51	41.67	41.02	41.36	41.25	-0.39%	86,686
Feb 24, 2025	41.83	41.83	41.28	41.52	41.41	-0.31%	216,941
Feb 21, 2025	43.16	43.16	41.58	41.65	41.54	-2.89%	97,137