ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	28.26	28.39	28.26	28.39	28.39	-0.17%	630
May 22, 2025	28.44	28.44	28.44	28.44	28.44	-0.54%	37
May 21, 2025	28.84	28.84	28.59	28.59	28.59	-1.38%	578
May 20, 2025	28.99	28.99	28.99	28.99	28.99	-0.20%	3
May 19, 2025	28.96	29.05	28.96	29.05	29.05	0.46%	191
May 16, 2025	28.92	28.92	28.92	28.92	28.92	1.01%	3
May 15, 2025	28.60	28.63	28.60	28.63	28.63	1.46%	1,471
May 14, 2025	28.25	28.25	28.22	28.22	28.22	-0.74%	103
May 13, 2025	28.54	28.54	28.43	28.43	28.43	-0.43%	103
May 12, 2025	28.42	28.55	28.42	28.55	28.55	1.37%	424
May 9, 2025	28.22	28.22	28.17	28.17	28.17	-0.37%	103
May 8, 2025	28.28	28.28	28.27	28.27	28.27	-0.21%	103
May 7, 2025	28.26	28.33	28.26	28.33	28.33	0.54%	132
May 6, 2025	28.14	28.19	28.14	28.18	28.18	-0.59%	387
May 5, 2025	28.25	28.42	28.25	28.35	28.35	-	766
May 2, 2025	28.28	28.35	28.28	28.35	28.35	1.13%	351
May 1, 2025	28.14	28.14	28.03	28.03	28.03	-0.79%	183
Apr 30, 2025	27.71	28.25	27.71	28.25	28.25	0.73%	105
Apr 29, 2025	27.85	28.05	27.85	28.05	28.05	0.71%	447
Apr 28, 2025	27.74	27.85	27.68	27.85	27.85	0.35%	20,485
Apr 25, 2025	27.58	27.75	27.58	27.75	27.75	-0.03%	8,405
Apr 24, 2025	27.54	27.77	27.54	27.76	27.76	0.82%	4,534
Apr 23, 2025	27.71	27.71	27.53	27.53	27.53	0.54%	348
Apr 22, 2025	27.13	27.39	27.13	27.39	27.39	1.91%	756
Apr 21, 2025	27.16	27.16	26.87	26.87	26.87	-2.13%	175
Apr 17, 2025	27.46	27.46	27.46	27.46	27.46	0.24%	121
Apr 16, 2025	27.39	27.39	27.39	27.39	27.39	-1.21%	3
Apr 15, 2025	27.80	27.90	27.73	27.73	27.73	-0.19%	8,896
Apr 14, 2025	27.79	27.79	27.65	27.78	27.78	1.18%	1,053
Apr 11, 2025	27.08	27.46	27.08	27.46	27.46	1.39%	135
Apr 10, 2025	27.06	27.08	27.06	27.08	27.08	-1.52%	210
Apr 9, 2025	25.94	27.50	25.94	27.50	27.50	5.63%	13,902
Apr 8, 2025	26.13	26.13	26.03	26.04	26.04	-1.08%	2,916
Apr 7, 2025	25.98	26.69	25.98	26.32	26.32	-1.35%	989
Apr 4, 2025	26.81	26.86	26.68	26.68	26.68	-5.59%	6,454
Apr 3, 2025	28.40	28.42	28.24	28.26	28.26	-1.71%	718
Apr 2, 2025	28.67	28.76	28.67	28.76	28.76	0.37%	384
Apr 1, 2025	28.68	28.68	28.47	28.65	28.65	0.03%	1,593
Mar 31, 2025	28.45	28.72	28.36	28.64	28.64	0.83%	11,607
Mar 28, 2025	28.40	28.40	28.40	28.40	28.40	-0.90%	2
Mar 27, 2025	28.72	28.72	28.66	28.66	28.66	0.18%	181
Mar 26, 2025	28.60	28.61	28.60	28.61	28.61	0.12%	271
Mar 25, 2025	28.58	28.58	28.58	28.58	28.58	-0.23%	73
Mar 24, 2025	28.63	28.65	28.61	28.64	28.64	1.01%	3,001
Mar 21, 2025	28.38	28.39	28.31	28.36	28.36	-0.19%	3,008
Mar 20, 2025	28.44	28.49	28.35	28.41	28.41	-0.43%	3,732
Mar 19, 2025	28.42	28.54	28.42	28.54	28.54	0.48%	3,748
Mar 18, 2025	28.37	28.40	28.37	28.40	28.40	-0.96%	403
Mar 17, 2025	28.72	28.72	28.67	28.67	28.58	1.32%	335
Mar 14, 2025	28.26	28.30	28.24	28.30	28.21	1.27%	1,077