ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.71	55.50	54.71	55.26	55.26	-0.04%	11,199
Jun 25, 2026	55.01	55.52	54.97	55.28	55.28	1.71%	9,296
Jun 24, 2026	54.26	54.73	54.14	54.35	54.35	0.61%	8,231
Jun 23, 2026	53.53	54.42	53.53	54.02	54.02	-1.21%	5,147
Jun 22, 2026	54.96	54.96	54.66	54.68	54.68	0.35%	3,426
Jun 18, 2026	54.38	54.53	54.14	54.49	54.49	1.64%	7,622
Jun 17, 2026	54.46	54.70	53.48	53.61	53.61	-1.09%	11,678
Jun 16, 2026	54.65	55.02	54.19	54.20	54.20	-0.88%	19,565
Jun 15, 2026	55.24	55.29	54.57	54.68	54.68	0.70%	111,903
Jun 12, 2026	54.05	54.70	53.92	54.41	54.30	1.13%	76,572
Jun 11, 2026	52.77	53.88	52.51	53.80	53.69	2.79%	216,885
Jun 10, 2026	52.84	53.57	52.31	52.34	52.24	-1.21%	94,299
Jun 9, 2026	52.99	53.82	51.80	52.98	52.87	0.70%	6,691,628
Jun 8, 2026	52.86	53.06	52.60	52.61	52.51	0.63%	47,725
Jun 5, 2026	53.15	53.19	52.03	52.28	52.18	-2.70%	71,399
Jun 4, 2026	53.21	53.90	53.10	53.73	53.62	0.75%	88,244
Jun 3, 2026	53.43	53.46	53.08	53.33	53.22	-0.47%	55,583
Jun 2, 2026	53.21	53.66	53.07	53.58	53.47	0.43%	92,456
Jun 1, 2026	52.96	53.49	52.90	53.35	53.24	0.32%	99,621
May 29, 2026	53.39	53.48	53.05	53.18	53.07	-0.21%	126,659
May 28, 2026	53.04	53.47	52.68	53.29	53.18	0.64%	93,201
May 27, 2026	53.17	53.27	52.91	52.95	52.84	-0.15%	54,969
May 26, 2026	52.73	53.07	52.59	53.03	52.92	1.59%	63,774
May 22, 2026	52.06	52.35	51.91	52.20	52.10	0.68%	60,797
May 21, 2026	51.21	51.96	50.93	51.85	51.75	0.82%	129,965
May 20, 2026	50.83	51.44	50.61	51.43	51.33	1.88%	83,061
May 19, 2026	50.58	50.81	50.23	50.48	50.38	-0.83%	100,409
May 18, 2026	51.19	51.30	50.69	50.90	50.80	-0.14%	72,601
May 15, 2026	51.22	51.29	50.97	50.97	50.87	-1.64%	75,697
May 14, 2026	51.86	52.07	51.61	51.82	51.72	0.23%	81,609
May 13, 2026	51.93	51.93	51.38	51.70	51.60	-0.17%	126,182
May 12, 2026	52.05	52.25	51.17	51.79	51.69	-0.92%	117,461
May 11, 2026	52.57	52.57	52.24	52.27	52.17	-0.38%	83,303
May 8, 2026	52.39	52.51	52.07	52.47	52.37	0.88%	88,385
May 7, 2026	52.66	52.66	51.90	52.01	51.91	-1.16%	81,731
May 6, 2026	52.44	52.71	52.24	52.62	52.52	0.94%	103,933
May 5, 2026	51.77	52.20	51.63	52.13	52.03	1.52%	94,723
May 4, 2026	51.57	51.85	51.13	51.35	51.25	-0.39%	82,936
May 1, 2026	51.61	51.66	51.30	51.55	51.45	0.37%	54,845
Apr 30, 2026	50.60	51.45	50.55	51.36	51.26	1.84%	101,635
Apr 29, 2026	50.90	50.90	50.23	50.43	50.33	-0.59%	104,859
Apr 28, 2026	50.96	51.26	50.60	50.73	50.63	-1.01%	70,840
Apr 27, 2026	51.26	51.34	51.18	51.25	51.15	0.20%	58,857
Apr 24, 2026	51.26	51.27	50.80	51.15	51.05	0.33%	67,235
Apr 23, 2026	51.15	51.28	50.39	50.98	50.88	-0.39%	80,263
Apr 22, 2026	51.67	51.91	51.03	51.18	51.08	0.06%	57,929
Apr 21, 2026	51.62	51.95	51.07	51.15	51.05	-0.81%	270,227
Apr 20, 2026	51.17	51.59	51.09	51.57	51.47	0.64%	131,371
Apr 17, 2026	50.76	51.58	50.76	51.24	51.14	1.83%	231,331
Apr 16, 2026	50.14	50.39	50.06	50.32	50.22	0.38%	102,312