ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.72	41.90	41.39	41.58	41.41	0.87%	95,899
Sep 25, 2024	41.64	41.64	41.21	41.22	41.05	-1.46%	51,847
Sep 24, 2024	41.86	41.99	41.66	41.83	41.52	0.12%	63,160
Sep 23, 2024	41.81	41.92	41.57	41.78	41.47	0.05%	236,950
Sep 20, 2024	41.80	42.09	41.62	41.76	41.45	-0.71%	78,517
Sep 19, 2024	42.18	42.18	41.69	42.06	41.75	1.94%	68,948
Sep 18, 2024	41.17	42.08	41.12	41.26	40.96	0.12%	85,072
Sep 17, 2024	41.29	41.51	41.08	41.21	40.91	0.63%	122,220
Sep 16, 2024	40.74	41.05	40.74	40.95	40.65	0.54%	64,950
Sep 13, 2024	40.26	40.76	40.26	40.73	40.43	2.13%	68,532
Sep 12, 2024	39.67	40.01	39.36	39.88	39.59	1.04%	216,969
Sep 11, 2024	39.27	39.49	38.60	39.47	39.18	0.43%	78,985
Sep 10, 2024	39.51	39.65	38.88	39.30	39.01	-0.15%	739,920
Sep 9, 2024	39.43	39.66	39.26	39.36	39.07	0.33%	83,457
Sep 6, 2024	40.03	40.24	39.15	39.23	38.94	-1.75%	80,123
Sep 5, 2024	40.17	40.27	39.79	39.93	39.63	-0.65%	159,497
Sep 4, 2024	40.16	40.55	40.05	40.19	39.89	-0.20%	116,218
Sep 3, 2024	41.10	41.22	40.14	40.27	39.97	-2.71%	82,976
Aug 30, 2024	41.22	41.39	40.86	41.39	41.08	0.63%	56,439
Aug 29, 2024	41.16	41.50	40.97	41.13	40.83	0.56%	56,795
Aug 28, 2024	40.99	41.13	40.69	40.90	40.60	-0.44%	205,690
Aug 27, 2024	41.11	41.19	40.93	41.08	40.78	-0.60%	137,836
Aug 26, 2024	41.57	41.74	41.30	41.33	41.02	-0.07%	174,151
Aug 23, 2024	40.61	41.47	40.53	41.36	41.05	2.63%	104,891
Aug 22, 2024	40.69	40.69	40.25	40.30	40.00	-0.76%	128,517
Aug 21, 2024	40.34	40.61	40.17	40.61	40.31	1.37%	178,832
Aug 20, 2024	40.44	40.54	39.98	40.06	39.76	-1.01%	58,396
Aug 19, 2024	40.08	40.47	40.08	40.47	40.17	0.92%	48,121
Aug 16, 2024	39.92	40.25	39.88	40.10	39.80	0.30%	84,720
Aug 15, 2024	39.82	40.14	39.70	39.98	39.68	2.30%	70,452
Aug 14, 2024	39.25	39.32	38.93	39.08	38.79	-0.36%	546,121
Aug 13, 2024	38.92	39.26	38.67	39.22	38.93	1.61%	59,533
Aug 12, 2024	39.03	39.03	38.50	38.60	38.31	-0.72%	60,249
Aug 9, 2024	39.07	39.07	38.68	38.88	38.59	-0.23%	53,644
Aug 8, 2024	38.57	38.97	38.37	38.97	38.68	2.20%	94,117
Aug 7, 2024	39.16	39.16	38.11	38.13	37.85	-1.04%	70,311
Aug 6, 2024	38.32	38.97	37.92	38.53	38.25	1.05%	93,979
Aug 5, 2024	37.03	38.55	37.03	38.13	37.85	-2.85%	115,256
Aug 2, 2024	39.54	39.54	38.79	39.25	38.96	-3.23%	77,002
Aug 1, 2024	41.67	41.80	40.23	40.56	40.26	-2.34%	58,353