ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	51.83	52.58	51.73	52.58	52.58	1.60%	179,377
Oct 14, 2026	52.01	52.01	51.55	51.75	51.75	-1.33%	7,631
Oct 13, 2026	52.51	52.75	52.19	52.45	52.45	-0.02%	184,725
Oct 12, 2026	52.63	52.91	52.46	52.46	52.46	-0.53%	6,159
Oct 9, 2026	52.51	52.82	52.48	52.74	52.74	0.59%	18,805
Oct 8, 2026	52.07	52.43	51.86	52.43	52.43	0.21%	555,223
Oct 7, 2026	52.60	52.60	52.18	52.32	52.32	-1.36%	9,219
Oct 6, 2026	53.99	53.99	53.03	53.04	53.04	-0.21%	34,083
Oct 5, 2026	52.88	53.41	52.64	53.15	53.15	0.57%	10,714
Oct 2, 2026	52.90	53.16	52.78	52.85	52.85	0.92%	136,646
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
Sep 3, 2026	55.08	55.08	54.60	55.07	54.91	0.64%	87,585
Sep 2, 2026	54.42	54.80	54.39	54.72	54.57	0.81%	56,979
Sep 1, 2026	54.53	54.70	54.19	54.28	54.13	-1.08%	91,650
Aug 31, 2026	54.89	55.02	54.59	54.87	54.72	-0.31%	81,252
Aug 28, 2026	55.57	55.89	55.02	55.04	54.88	-1.10%	76,189
Aug 27, 2026	55.81	55.81	55.54	55.65	55.49	0.02%	50,292
Aug 26, 2026	55.38	55.73	55.35	55.64	55.48	0.29%	57,199
Aug 25, 2026	55.62	55.66	55.30	55.48	55.32	0.20%	153,270
Aug 24, 2026	55.76	55.76	55.21	55.37	55.21	-0.82%	86,726
Aug 21, 2026	55.93	55.93	55.60	55.83	55.67	0.65%	64,517
Aug 20, 2026	55.68	55.90	55.43	55.47	55.31	-1.18%	258,853
Aug 19, 2026	56.39	56.65	56.00	56.13	55.97	0.79%	106,239
Aug 18, 2026	56.28	56.28	55.69	55.69	55.53	-1.66%	56,002
Aug 17, 2026	56.64	56.75	56.22	56.63	56.47	-0.02%	90,473
Aug 14, 2026	56.46	56.64	56.46	56.64	56.48	0.54%	48,168
Aug 13, 2026	56.05	56.37	55.96	56.34	56.18	0.87%	123,393
Aug 12, 2026	56.08	56.08	55.60	55.85	55.69	0.52%	440,970
Aug 11, 2026	55.42	55.79	55.38	55.56	55.40	0.31%	84,527
Aug 10, 2026	55.56	55.60	55.35	55.39	55.23	-0.34%	126,378
Aug 7, 2026	55.60	55.66	55.30	55.58	55.42	1.07%	118,085
Aug 6, 2026	55.09	55.58	54.99	54.99	54.84	-0.70%	63,710