ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.12	28.43	28.12	28.43	28.43	0.55%	132
Apr 1, 2026	28.28	28.28	28.28	28.28	28.27	0.31%	158
Mar 31, 2026	28.09	28.19	28.09	28.19	28.19	1.49%	182
Mar 30, 2026	27.78	27.78	27.78	27.78	27.78	0.34%	149
Mar 27, 2026	27.68	27.68	27.68	27.68	27.68	-1.26%	4
Mar 26, 2026	28.34	28.34	28.04	28.04	28.03	-0.68%	2,003
Mar 25, 2026	28.34	28.34	28.23	28.23	28.23	0.32%	141
Mar 24, 2026	28.25	28.25	28.14	28.14	28.14	-0.57%	1,565
Mar 23, 2026	28.39	28.39	28.30	28.30	28.30	0.55%	125
Mar 20, 2026	28.14	28.14	28.14	28.14	28.14	-1.14%	143
Mar 19, 2026	28.47	28.47	28.47	28.47	28.47	-0.22%	127
Mar 18, 2026	28.53	28.53	28.53	28.53	28.53	-1.60%	14
Mar 17, 2026	29.05	29.07	29.00	29.00	29.00	-0.42%	1,669
Mar 16, 2026	29.12	29.12	29.12	29.12	29.00	0.73%	5
Mar 13, 2026	28.91	28.91	28.91	28.91	28.79	-	102
Mar 12, 2026	28.92	28.92	28.91	28.91	28.79	-0.80%	411
Mar 11, 2026	29.14	29.14	29.14	29.14	29.02	-0.60%	5
Mar 10, 2026	29.42	29.42	29.31	29.31	29.20	-0.70%	813
Mar 9, 2026	29.52	29.52	29.52	29.52	29.40	-0.02%	27
Mar 6, 2026	29.53	29.53	29.53	29.53	29.41	-0.16%	40
Mar 5, 2026	29.57	29.57	29.57	29.57	29.45	-0.65%	217
Mar 4, 2026	29.77	29.77	29.77	29.77	29.65	0.39%	86
Mar 3, 2026	29.65	29.65	29.65	29.65	29.53	-0.76%	114
Mar 2, 2026	29.88	29.88	29.88	29.88	29.76	-0.04%	84
Feb 27, 2026	29.89	29.89	29.89	29.89	29.77	0.94%	17
Feb 26, 2026	29.59	29.61	29.59	29.61	29.49	0.34%	1,970
Feb 25, 2026	29.51	29.51	29.51	29.51	29.39	-0.11%	41
Feb 24, 2026	29.54	29.55	29.54	29.55	29.43	0.72%	275
Feb 23, 2026	29.39	29.39	29.34	29.34	29.22	-0.59%	506
Feb 20, 2026	29.46	29.51	29.46	29.51	29.39	0.15%	131
Feb 19, 2026	29.44	29.47	29.44	29.47	29.35	-0.22%	810
Feb 18, 2026	29.53	29.53	29.53	29.53	29.41	0.32%	464
Feb 17, 2026	29.47	29.47	29.44	29.44	29.32	-0.35%	779
Feb 13, 2026	29.54	29.54	29.54	29.54	29.42	1.03%	100
Feb 12, 2026	29.59	29.59	29.24	29.24	29.12	-0.86%	134
Feb 11, 2026	29.36	29.49	29.35	29.49	29.37	0.25%	3,015
Feb 10, 2026	29.42	29.42	29.42	29.42	29.30	-0.05%	15
Feb 9, 2026	29.32	29.43	29.32	29.43	29.31	0.11%	350
Feb 6, 2026	29.25	29.40	29.25	29.40	29.28	1.30%	1,279
Feb 5, 2026	29.08	29.30	29.02	29.02	28.91	-0.19%	1,169
Feb 4, 2026	29.09	29.09	29.08	29.08	28.96	0.08%	172
Feb 3, 2026	29.05	29.05	29.05	29.05	28.94	-0.60%	94
Feb 2, 2026	29.25	29.25	29.23	29.23	29.11	0.37%	1,555
Jan 30, 2026	29.12	29.12	29.12	29.12	29.00	0.17%	81
Jan 29, 2026	29.07	29.07	29.07	29.07	28.95	-0.54%	199
Jan 28, 2026	29.29	29.29	29.19	29.23	29.11	-0.12%	2,655
Jan 27, 2026	29.19	29.26	29.19	29.26	29.15	-0.17%	1,290
Jan 26, 2026	29.29	29.33	29.29	29.32	29.20	0.59%	1,072
Jan 23, 2026	29.12	29.14	29.11	29.14	29.03	0.13%	992
Jan 22, 2026	29.11	29.11	29.11	29.11	28.99	0.54%	33