ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	47.59	47.64	47.09	47.54	47.54	0.91%	1,471,881
Mar 24, 2026	46.47	47.35	46.42	47.11	47.11	0.51%	177,876
Mar 23, 2026	46.79	47.53	46.79	46.87	46.87	2.07%	203,624
Mar 20, 2026	46.66	46.84	45.65	45.92	45.92	-2.09%	91,762
Mar 19, 2026	46.31	47.20	46.29	46.90	46.90	0.24%	261,786
Mar 18, 2026	47.10	47.27	46.78	46.79	46.79	-1.16%	106,251
Mar 17, 2026	47.30	47.62	47.21	47.34	47.34	0.64%	332,898
Mar 16, 2026	47.07	47.51	47.01	47.04	46.93	0.84%	141,844
Mar 13, 2026	47.07	47.32	46.54	46.65	46.54	-0.26%	175,260
Mar 12, 2026	47.27	47.34	46.70	46.77	46.66	-2.07%	114,951
Mar 11, 2026	47.71	47.95	47.39	47.76	47.65	-0.17%	105,803
Mar 10, 2026	48.06	48.59	47.72	47.84	47.73	-0.50%	80,751
Mar 9, 2026	47.13	48.11	46.47	48.08	47.96	0.88%	141,935