ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.15	53.32	52.05	52.28	52.28	-2.70%	6,308
Jun 4, 2026	53.21	53.86	53.21	53.73	53.73	0.75%	6,027
Jun 3, 2026	53.43	53.43	53.19	53.33	53.33	-0.47%	8,988
Jun 2, 2026	53.21	53.61	53.21	53.58	53.58	0.43%	3,352
Jun 1, 2026	52.96	53.44	52.93	53.35	53.35	0.32%	6,004
May 29, 2026	53.39	53.39	53.12	53.18	53.18	-0.21%	21,420
May 28, 2026	53.04	53.44	52.99	53.29	53.29	0.64%	3,552
May 27, 2026	53.17	53.17	52.91	52.95	52.95	-0.15%	3,700
May 26, 2026	52.73	53.06	52.70	53.03	53.03	1.59%	6,872
May 22, 2026	52.06	52.30	52.06	52.20	52.20	0.68%	4,574
May 21, 2026	51.21	51.93	50.93	51.85	51.85	0.82%	8,573
May 20, 2026	50.83	51.47	50.63	51.43	51.43	1.88%	4,575
May 19, 2026	50.43	50.81	50.21	50.48	50.48	-0.83%	14,191
May 18, 2026	51.19	51.19	50.69	50.90	50.90	-0.14%	5,831
May 15, 2026	51.22	51.29	50.97	50.97	50.97	-1.64%	75,697
May 14, 2026	51.86	52.07	51.61	51.82	51.82	0.23%	81,609
May 13, 2026	51.93	51.93	51.38	51.70	51.70	-0.17%	126,182
May 12, 2026	52.05	52.25	51.17	51.79	51.79	-0.92%	117,461
May 11, 2026	52.57	52.57	52.24	52.27	52.27	-0.38%	83,303
May 8, 2026	52.39	52.51	52.07	52.47	52.47	0.88%	88,385
May 7, 2026	52.66	52.66	51.90	52.01	52.01	-1.16%	81,731
May 6, 2026	52.44	52.71	52.24	52.62	52.62	0.94%	103,933
May 5, 2026	51.77	52.20	51.63	52.13	52.13	1.52%	94,723
May 4, 2026	51.57	51.85	51.13	51.35	51.35	-0.39%	82,936
May 1, 2026	51.61	51.66	51.30	51.55	51.55	0.37%	54,845
Apr 30, 2026	50.60	51.45	50.55	51.36	51.36	1.84%	101,635
Apr 29, 2026	50.90	50.90	50.23	50.43	50.43	-0.59%	104,859
Apr 28, 2026	50.96	51.26	50.60	50.73	50.73	-1.01%	70,840
Apr 27, 2026	51.26	51.34	51.18	51.25	51.25	0.20%	58,857
Apr 24, 2026	51.26	51.27	50.80	51.15	51.15	0.33%	67,235
Apr 23, 2026	51.15	51.28	50.39	50.98	50.98	-0.39%	80,263
Apr 22, 2026	51.67	51.91	51.03	51.18	51.18	0.06%	57,929
Apr 21, 2026	51.62	51.95	51.07	51.15	51.15	-0.81%	270,227
Apr 20, 2026	51.17	51.59	51.09	51.57	51.57	0.64%	131,371
Apr 17, 2026	50.76	51.58	50.76	51.24	51.24	1.83%	231,331
Apr 16, 2026	50.14	50.39	50.06	50.32	50.32	0.38%	102,312
Apr 15, 2026	50.30	50.34	49.89	50.13	50.13	-0.20%	75,259
Apr 14, 2026	50.11	50.32	50.00	50.23	50.23	0.58%	67,254
Apr 13, 2026	49.00	49.94	49.00	49.94	49.94	1.59%	105,168
Apr 10, 2026	49.59	49.59	49.10	49.16	49.16	-0.52%	105,815
Apr 9, 2026	48.95	49.58	48.95	49.42	49.42	0.38%	85,956
Apr 8, 2026	49.40	49.54	48.99	49.23	49.23	2.84%	112,676
Apr 7, 2026	47.66	47.97	47.49	47.87	47.87	0.13%	130,479
Apr 6, 2026	47.54	47.87	47.40	47.81	47.81	0.50%	152,692
Apr 2, 2026	46.52	47.86	46.52	47.57	47.57	0.34%	176,526
Apr 1, 2026	47.24	47.80	47.24	47.41	47.41	0.83%	158,748
Mar 31, 2026	46.30	47.29	46.09	47.02	47.02	3.11%	74,372
Mar 30, 2026	46.59	46.59	45.38	45.60	45.60	-1.02%	169,336
Mar 27, 2026	46.59	46.67	46.00	46.07	46.07	-1.66%	72,048
Mar 26, 2026	46.96	47.63	46.81	46.85	46.85	-1.45%	321,004