ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.79	28.00	27.75	28.00	28.00	0.86%	414
Dec 19, 2024	27.96	27.96	27.76	27.76	27.76	-0.32%	2,231
Dec 18, 2024	28.46	28.46	27.85	27.85	27.85	-2.23%	1,249
Dec 17, 2024	28.54	28.54	28.43	28.48	28.48	-1.01%	1,092
Dec 16, 2024	28.99	28.99	28.77	28.77	28.63	-0.60%	3,607
Dec 13, 2024	28.97	28.97	28.95	28.95	28.80	-0.35%	232
Dec 12, 2024	29.05	29.05	29.05	29.05	28.90	-0.30%	5
Dec 11, 2024	29.21	29.22	29.14	29.14	28.99	-0.23%	934
Dec 10, 2024	29.17	29.20	29.17	29.20	29.05	-0.41%	260
Dec 9, 2024	29.48	29.48	29.32	29.32	29.17	-0.80%	101
Dec 6, 2024	29.60	29.62	29.56	29.56	29.41	-0.37%	530
Dec 5, 2024	29.71	29.71	29.67	29.67	29.51	-0.45%	216
Dec 4, 2024	29.80	29.80	29.80	29.80	29.65	0.43%	38
Dec 3, 2024	29.66	29.68	29.66	29.67	29.52	-0.27%	440
Dec 2, 2024	29.69	29.75	29.69	29.75	29.60	-0.44%	240
Nov 29, 2024	29.88	29.88	29.88	29.88	29.73	0.25%	105
Nov 27, 2024	29.93	29.95	29.81	29.81	29.66	-0.24%	806
Nov 26, 2024	29.71	29.88	29.71	29.88	29.73	0.61%	1,028
Nov 25, 2024	29.64	29.76	29.64	29.70	29.55	0.71%	2,112
Nov 22, 2024	29.50	29.57	29.49	29.49	29.34	0.33%	236,174
Nov 21, 2024	29.14	29.42	29.14	29.39	29.24	1.15%	985
Nov 20, 2024	29.04	29.06	29.04	29.06	28.91	0.53%	538
Nov 19, 2024	28.75	28.91	28.75	28.91	28.76	-0.12%	611
Nov 18, 2024	28.94	28.94	28.94	28.94	28.79	0.35%	21
Nov 15, 2024	28.89	28.89	28.84	28.84	28.69	-1.04%	100
Nov 14, 2024	29.28	29.28	29.14	29.14	28.99	-0.98%	124
Nov 13, 2024	29.40	29.45	29.40	29.43	29.28	0.13%	204
Nov 12, 2024	29.42	29.42	29.39	29.39	29.24	-0.51%	1,909
Nov 11, 2024	29.63	29.63	29.54	29.54	29.39	0.18%	422
Nov 8, 2024	29.40	29.49	29.40	29.49	29.34	0.91%	203
Nov 7, 2024	29.14	29.23	29.14	29.23	29.08	0.68%	160
Nov 6, 2024	28.91	29.03	28.91	29.03	28.88	1.65%	100
Nov 5, 2024	28.42	28.56	28.42	28.56	28.41	0.98%	915
Nov 4, 2024	28.36	28.36	28.28	28.28	28.14	-0.05%	105
Nov 1, 2024	28.40	28.40	28.29	28.29	28.15	0.12%	1,566
Oct 31, 2024	28.31	28.31	28.26	28.26	28.12	-0.85%	102
Oct 30, 2024	28.57	28.57	28.49	28.50	28.35	-0.31%	1,021
Oct 29, 2024	28.67	28.67	28.59	28.59	28.44	-0.22%	239
Oct 28, 2024	28.73	28.73	28.65	28.65	28.50	0.15%	241
Oct 25, 2024	28.76	28.76	28.61	28.61	28.46	-0.49%	6,742
Oct 24, 2024	28.80	28.80	28.74	28.75	28.60	-0.39%	3,236
Oct 23, 2024	28.88	28.88	28.86	28.86	28.72	-0.43%	100
Oct 22, 2024	28.92	29.00	28.92	28.99	28.84	-0.31%	40,099
Oct 21, 2024	29.06	29.08	29.06	29.08	28.93	-0.64%	203
Oct 18, 2024	29.20	29.27	29.20	29.27	29.12	0.05%	288
Oct 17, 2024	29.25	29.25	29.25	29.25	29.10	0.09%	269
Oct 16, 2024	29.13	29.24	29.13	29.22	29.08	0.39%	511
Oct 15, 2024	29.22	29.22	29.11	29.11	28.96	-0.31%	1,307
Oct 14, 2024	29.10	29.21	29.10	29.20	29.05	0.78%	2,386
Oct 11, 2024	28.99	28.99	28.98	28.98	28.83	0.92%	351
Oct 10, 2024	28.72	28.75	28.69	28.71	28.56	-0.48%	3,366
Oct 9, 2024	28.67	28.85	28.67	28.85	28.70	0.78%	1,808
Oct 8, 2024	28.62	28.62	28.62	28.62	28.48	0.96%	705
Oct 7, 2024	28.50	28.50	28.35	28.35	28.21	-0.91%	2,664
Oct 4, 2024	28.50	28.61	28.46	28.61	28.47	0.36%	271
Oct 3, 2024	28.51	28.51	28.51	28.51	28.37	-0.41%	1
Oct 2, 2024	28.65	28.66	28.62	28.63	28.48	-0.17%	1,885
Oct 1, 2024	28.68	28.68	28.59	28.68	28.53	-0.22%	2,096
Sep 30, 2024	28.62	28.74	28.52	28.74	28.60	0.24%	3,665
Sep 27, 2024	28.67	28.67	28.67	28.67	28.53	0.08%	2
Sep 26, 2024	28.61	28.65	28.59	28.65	28.50	0.32%	2,547
Sep 25, 2024	28.57	28.57	28.54	28.56	28.41	-0.76%	1,168
Sep 24, 2024	28.73	28.78	28.73	28.78	28.51	-0.07%	1,331
Sep 23, 2024	28.75	28.80	28.75	28.80	28.53	0.38%	5,061
Sep 20, 2024	28.59	28.69	28.59	28.69	28.42	-0.10%	4,241
Sep 19, 2024	28.68	28.73	28.68	28.72	28.45	0.68%	921
Sep 18, 2024	28.60	28.68	28.53	28.53	28.26	-0.54%	3,242
Sep 17, 2024	28.75	28.75	28.68	28.68	28.41	-0.26%	886
Sep 16, 2024	28.67	28.76	28.67	28.76	28.49	0.62%	109
Sep 13, 2024	28.47	28.58	28.47	28.58	28.31	0.69%	626
Sep 12, 2024	28.17	28.40	28.17	28.39	28.12	0.58%	440
Sep 11, 2024	27.71	28.22	27.71	28.22	27.95	0.16%	364
Sep 10, 2024	28.10	28.18	28.08	28.18	27.91	0.23%	442
Sep 9, 2024	28.02	28.11	28.02	28.11	27.85	1.01%	709
Sep 6, 2024	27.83	27.83	27.83	27.83	27.57	-0.90%	27
Sep 5, 2024	28.12	28.13	28.08	28.08	27.82	-0.76%	1,296
Sep 4, 2024	28.31	28.31	28.30	28.30	28.03	0.08%	142
Sep 3, 2024	28.40	28.40	28.27	28.27	28.01	-0.97%	287
Aug 30, 2024	28.44	28.55	28.33	28.55	28.28	0.90%	1,508
Aug 29, 2024	28.32	28.32	28.30	28.30	28.03	0.20%	102
Aug 28, 2024	28.32	28.32	28.24	28.24	27.97	-0.29%	100
Aug 27, 2024	28.24	28.32	28.24	28.32	28.05	0.34%	1,330
Aug 26, 2024	28.26	28.26	28.23	28.23	27.96	-0.02%	101
Aug 23, 2024	28.20	28.23	28.20	28.23	27.96	0.61%	324
Aug 22, 2024	28.05	28.11	28.00	28.06	27.80	-0.32%	563
Aug 21, 2024	28.03	28.15	28.03	28.15	27.89	0.72%	1,317
Aug 20, 2024	27.94	27.95	27.92	27.95	27.69	0.07%	3,985
Aug 19, 2024	27.81	27.94	27.81	27.93	27.67	0.54%	395
Aug 16, 2024	27.64	27.78	27.64	27.78	27.52	0.47%	480
Aug 15, 2024	27.57	27.65	27.57	27.65	27.39	0.54%	745
Aug 14, 2024	27.35	27.51	27.35	27.50	27.24	0.80%	55,136
Aug 13, 2024	27.10	27.28	27.10	27.28	27.03	1.07%	360
Aug 12, 2024	27.00	27.00	27.00	27.00	26.74	-0.44%	47
Aug 9, 2024	27.02	27.11	27.02	27.11	26.86	0.16%	2,484
Aug 8, 2024	26.93	27.07	26.93	27.07	26.82	1.58%	708
Aug 7, 2024	27.06	27.06	26.65	26.65	26.40	-0.41%	199
Aug 6, 2024	26.87	26.87	26.76	26.76	26.51	0.93%	145
Aug 5, 2024	26.63	26.63	26.51	26.51	26.27	-2.33%	112
Aug 2, 2024	26.98	27.15	26.98	27.15	26.89	-0.71%	161
Aug 1, 2024	27.35	27.35	27.34	27.34	27.08	-0.24%	830