ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.53	39.78	39.33	39.56	39.56	-0.45%	89,609
May 29, 2025	39.93	40.10	39.45	39.74	39.74	0.25%	190,048
May 28, 2025	40.05	40.14	39.61	39.64	39.64	-1.10%	119,607
May 27, 2025	39.82	40.11	39.51	40.08	40.08	2.24%	117,501
May 23, 2025	38.60	39.30	38.60	39.20	39.20	-0.13%	126,521
May 22, 2025	39.19	39.49	39.02	39.25	39.25	-0.05%	114,688
May 21, 2025	39.98	40.06	39.22	39.27	39.27	-2.77%	125,353
May 20, 2025	40.32	40.51	40.19	40.39	40.39	-0.12%	218,991
May 19, 2025	39.97	40.44	39.97	40.44	40.44	-0.44%	141,415
May 16, 2025	40.27	40.67	40.22	40.62	40.62	1.04%	110,462
May 15, 2025	39.96	40.27	39.80	40.20	40.20	0.25%	222,302
May 14, 2025	40.25	40.30	40.07	40.10	40.10	-0.55%	155,082
May 13, 2025	40.38	40.50	40.30	40.32	40.32	0.42%	86,939
May 12, 2025	40.19	40.39	39.80	40.15	40.15	3.59%	499,927
May 9, 2025	38.89	39.11	38.63	38.76	38.76	-0.13%	100,047
May 8, 2025	38.56	39.14	38.38	38.81	38.81	1.65%	215,183
May 7, 2025	38.16	38.45	37.93	38.18	38.18	0.47%	174,709
May 6, 2025	37.92	38.27	37.82	38.00	38.00	-0.78%	120,504
May 5, 2025	38.13	38.63	38.13	38.30	38.30	-0.62%	323,673
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