ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.84	53.84	53.18	53.69	53.69	-0.11%	215,117
Nov 12, 2026	54.10	54.39	53.73	53.75	53.75	-1.43%	119,368
Nov 11, 2026	54.62	54.62	54.16	54.53	54.53	0.83%	152,479
Nov 10, 2026	53.83	54.15	53.63	54.08	54.08	-0.50%	71,494
Nov 9, 2026	53.47	54.61	53.47	54.35	54.35	3.07%	150,854
Nov 6, 2026	52.42	52.85	52.34	52.73	52.73	0.67%	204,115
Nov 5, 2026	54.55	54.55	52.26	52.38	52.38	-4.03%	112,029
Nov 4, 2026	54.70	54.78	54.06	54.58	54.58	1.34%	143,654
Nov 3, 2026	53.89	54.37	53.64	53.86	53.86	0.15%	86,892
Nov 2, 2026	53.72	54.34	53.72	53.78	53.78	0.56%	119,126
Oct 30, 2026	53.93	54.07	53.08	53.48	53.48	-1.31%	140,047
Oct 29, 2026	53.59	54.29	53.59	54.19	54.19	1.29%	109,826
Oct 28, 2026	53.54	53.54	53.11	53.50	53.50	0.32%	114,117
Oct 27, 2026	53.08	53.39	52.85	53.33	53.33	0.60%	109,936
Oct 26, 2026	52.74	53.28	52.74	53.01	53.01	0.61%	108,207
Oct 23, 2026	52.59	52.80	52.23	52.69	52.69	-0.40%	138,573
Oct 22, 2026	52.66	52.94	52.42	52.90	52.90	-0.08%	1,021,317
Oct 21, 2026	52.99	53.12	52.74	52.94	52.94	0.34%	129,470
Oct 20, 2026	51.98	52.87	51.98	52.76	52.76	1.58%	108,572
Oct 19, 2026	52.03	52.21	51.86	51.94	51.94	0.08%	151,789
Oct 16, 2026	52.68	52.78	51.70	51.90	51.90	-1.29%	77,368
Oct 15, 2026	51.83	52.58	51.73	52.58	52.58	1.60%	179,377
Oct 14, 2026	52.01	52.19	51.52	51.75	51.75	-1.33%	150,939
Oct 13, 2026	52.51	52.75	52.19	52.45	52.45	-0.02%	184,725
Oct 12, 2026	52.63	52.92	52.46	52.46	52.46	-0.53%	104,726
Oct 9, 2026	52.51	52.80	52.41	52.74	52.74	0.59%	192,131
Oct 8, 2026	52.07	52.43	51.86	52.43	52.43	0.21%	555,226
Oct 7, 2026	52.60	52.96	52.12	52.32	52.32	-1.36%	87,958
Oct 6, 2026	53.46	53.54	53.00	53.04	53.04	-0.21%	391,699
Oct 5, 2026	52.80	53.42	52.56	53.15	53.15	0.57%	97,654
Oct 2, 2026	52.90	53.16	52.78	52.85	52.85	0.92%	136,648
Oct 1, 2026	52.05	52.48	51.71	52.37	52.37	0.71%	98,829
Sep 30, 2026	52.50	52.50	52.00	52.00	52.00	-0.54%	107,840
Sep 29, 2026	52.58	52.58	51.99	52.28	52.28	-0.29%	125,050
Sep 28, 2026	52.63	52.65	52.20	52.43	52.43	-0.87%	114,369
Sep 25, 2026	52.91	53.10	52.56	52.89	52.89	0.28%	684,007
Sep 24, 2026	52.76	52.77	52.35	52.74	52.74	-0.30%	76,133
Sep 23, 2026	53.28	53.28	52.85	52.90	52.90	-0.95%	63,338
Sep 22, 2026	53.54	53.68	53.28	53.41	53.41	0.38%	82,573
Sep 21, 2026	53.45	53.45	53.04	53.21	53.21	0.49%	117,171
Sep 18, 2026	53.20	53.30	52.76	52.95	52.95	-0.53%	114,679
Sep 17, 2026	53.68	53.68	53.23	53.23	53.23	0.59%	63,424
Sep 16, 2026	53.15	53.49	52.43	52.92	52.92	-0.51%	97,718
Sep 15, 2026	53.38	53.44	53.05	53.19	53.19	-0.52%	73,723
Sep 14, 2026	53.56	53.85	53.36	53.62	53.47	-0.32%	86,660
Sep 11, 2026	53.89	54.01	53.73	53.79	53.64	0.71%	96,019
Sep 10, 2026	53.60	53.82	53.35	53.41	53.26	-1.02%	83,932
Sep 9, 2026	54.49	54.54	53.93	53.96	53.81	-1.35%	114,086
Sep 8, 2026	54.98	54.98	54.66	54.70	54.55	-0.71%	76,937
Sep 4, 2026	54.83	55.15	54.83	55.09	54.93	0.04%	73,659