ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.04	29.06	29.04	29.06	29.06	0.53%	538
Nov 19, 2024	28.75	28.91	28.75	28.91	28.91	-0.12%	611
Nov 18, 2024	28.94	28.94	28.94	28.94	28.94	0.35%	21
Nov 15, 2024	28.89	28.89	28.84	28.84	28.84	-1.04%	100
Nov 14, 2024	29.28	29.28	29.14	29.14	29.14	-0.98%	124
Nov 13, 2024	29.40	29.45	29.40	29.43	29.43	0.13%	204
Nov 12, 2024	29.42	29.42	29.39	29.39	29.39	-0.51%	1,909
Nov 11, 2024	29.63	29.63	29.54	29.54	29.54	0.18%	422
Nov 8, 2024	29.40	29.49	29.40	29.49	29.49	0.91%	203
Nov 7, 2024	29.14	29.23	29.14	29.23	29.23	0.68%	160
Nov 6, 2024	28.91	29.03	28.91	29.03	29.03	1.65%	100
Nov 5, 2024	28.42	28.56	28.42	28.56	28.56	0.98%	915
Nov 4, 2024	28.36	28.36	28.28	28.28	28.28	-0.05%	105
Nov 1, 2024	28.40	28.40	28.29	28.29	28.29	0.12%	1,566
Oct 31, 2024	28.31	28.31	28.26	28.26	28.26	-0.85%	102
Oct 30, 2024	28.57	28.57	28.49	28.50	28.50	-0.31%	1,021
Oct 29, 2024	28.67	28.67	28.59	28.59	28.59	-0.22%	239
Oct 28, 2024	28.73	28.73	28.65	28.65	28.65	0.15%	241
Oct 25, 2024	28.76	28.76	28.61	28.61	28.61	-0.49%	6,742
Oct 24, 2024	28.80	28.80	28.74	28.75	28.75	-0.39%	3,236
Oct 23, 2024	28.88	28.88	28.86	28.86	28.86	-0.43%	100
Oct 22, 2024	28.92	29.00	28.92	28.99	28.99	-0.31%	40,099
Oct 21, 2024	29.06	29.08	29.06	29.08	29.08	-0.64%	203
Oct 18, 2024	29.20	29.27	29.20	29.27	29.27	0.05%	288
Oct 17, 2024	29.25	29.25	29.25	29.25	29.25	0.09%	269
Oct 16, 2024	29.13	29.24	29.13	29.22	29.22	0.39%	511
Oct 15, 2024	29.22	29.22	29.11	29.11	29.11	-0.31%	1,307
Oct 14, 2024	29.10	29.21	29.10	29.20	29.20	0.78%	2,386
Oct 11, 2024	28.99	28.99	28.98	28.98	28.98	0.92%	351
Oct 10, 2024	28.72	28.75	28.69	28.71	28.71	-0.48%	3,366
Oct 9, 2024	28.67	28.85	28.67	28.85	28.85	0.78%	1,808
Oct 8, 2024	28.62	28.62	28.62	28.62	28.62	0.96%	705
Oct 7, 2024	28.50	28.50	28.35	28.35	28.35	-0.91%	2,664
Oct 4, 2024	28.50	28.61	28.46	28.61	28.61	0.36%	271
Oct 3, 2024	28.51	28.51	28.51	28.51	28.51	-0.41%	1
Oct 2, 2024	28.65	28.66	28.62	28.63	28.63	-0.17%	1,885
Oct 1, 2024	28.68	28.68	28.59	28.68	28.68	-0.22%	2,096
Sep 30, 2024	28.62	28.74	28.52	28.74	28.74	0.24%	3,665
Sep 27, 2024	28.67	28.67	28.67	28.67	28.67	0.08%	2
Sep 26, 2024	28.61	28.65	28.59	28.65	28.65	0.32%	2,547
Sep 25, 2024	28.57	28.57	28.54	28.56	28.56	-0.76%	1,168
Sep 24, 2024	28.73	28.78	28.73	28.78	28.66	-0.07%	1,331
Sep 23, 2024	28.75	28.80	28.75	28.80	28.68	0.38%	5,061
Sep 20, 2024	28.59	28.69	28.59	28.69	28.57	-0.10%	4,241
Sep 19, 2024	28.68	28.73	28.68	28.72	28.60	0.68%	921
Sep 18, 2024	28.60	28.68	28.53	28.53	28.40	-0.54%	3,242
Sep 17, 2024	28.75	28.75	28.68	28.68	28.56	-0.26%	886
Sep 16, 2024	28.67	28.76	28.67	28.76	28.63	0.62%	109
Sep 13, 2024	28.47	28.58	28.47	28.58	28.46	0.69%	626
Sep 12, 2024	28.17	28.40	28.17	28.39	28.26	0.58%	440
Sep 11, 2024	27.71	28.22	27.71	28.22	28.10	0.16%	364
Sep 10, 2024	28.10	28.18	28.08	28.18	28.05	0.23%	442
Sep 9, 2024	28.02	28.11	28.02	28.11	27.99	1.01%	709
Sep 6, 2024	27.83	27.83	27.83	27.83	27.71	-0.90%	27
Sep 5, 2024	28.12	28.13	28.08	28.08	27.96	-0.76%	1,296
Sep 4, 2024	28.31	28.31	28.30	28.30	28.17	0.08%	142
Sep 3, 2024	28.40	28.40	28.27	28.27	28.15	-0.97%	287
Aug 30, 2024	28.44	28.55	28.33	28.55	28.43	0.90%	1,508
Aug 29, 2024	28.32	28.32	28.30	28.30	28.17	0.20%	102
Aug 28, 2024	28.32	28.32	28.24	28.24	28.12	-0.29%	100
Aug 27, 2024	28.24	28.32	28.24	28.32	28.20	0.34%	1,330
Aug 26, 2024	28.26	28.26	28.23	28.23	28.10	-0.02%	101
Aug 23, 2024	28.20	28.23	28.20	28.23	28.11	0.61%	324
Aug 22, 2024	28.05	28.11	28.00	28.06	27.94	-0.32%	563
Aug 21, 2024	28.03	28.15	28.03	28.15	28.03	0.72%	1,317
Aug 20, 2024	27.94	27.95	27.92	27.95	27.83	0.07%	3,985
Aug 19, 2024	27.81	27.94	27.81	27.93	27.81	0.54%	395
Aug 16, 2024	27.64	27.78	27.64	27.78	27.66	0.47%	480
Aug 15, 2024	27.57	27.65	27.57	27.65	27.53	0.54%	745
Aug 14, 2024	27.35	27.51	27.35	27.50	27.38	0.80%	55,136
Aug 13, 2024	27.10	27.28	27.10	27.28	27.17	1.07%	360
Aug 12, 2024	27.00	27.00	27.00	27.00	26.88	-0.44%	47
Aug 9, 2024	27.02	27.11	27.02	27.11	27.00	0.16%	2,484
Aug 8, 2024	26.93	27.07	26.93	27.07	26.95	1.58%	708
Aug 7, 2024	27.06	27.06	26.65	26.65	26.54	-0.41%	199
Aug 6, 2024	26.87	26.87	26.76	26.76	26.64	0.93%	145
Aug 5, 2024	26.63	26.63	26.51	26.51	26.40	-2.33%	112
Aug 2, 2024	26.98	27.15	26.98	27.15	27.03	-0.71%	161
Aug 1, 2024	27.35	27.35	27.34	27.34	27.22	-0.24%	830
Jul 31, 2024	27.40	27.41	27.40	27.41	27.29	0.64%	100
Jul 30, 2024	27.18	27.23	27.18	27.23	27.11	0.16%	10,582
Jul 29, 2024	27.11	27.19	27.11	27.19	27.07	0.14%	215
Jul 26, 2024	27.13	27.17	27.13	27.15	27.03	1.12%	9,170
Jul 25, 2024	27.00	27.00	26.85	26.85	26.73	0.15%	454
Jul 24, 2024	26.83	26.83	26.81	26.81	26.70	-0.65%	114
Jul 23, 2024	27.04	27.04	26.99	26.99	26.87	-0.68%	100
Jul 22, 2024	26.99	27.17	26.99	27.17	27.05	0.73%	8,516
Jul 19, 2024	27.13	27.13	26.97	26.97	26.86	-0.74%	119
Jul 18, 2024	27.41	27.41	27.17	27.17	27.06	-0.86%	205
Jul 17, 2024	27.41	27.44	27.41	27.41	27.29	0.15%	503
Jul 16, 2024	27.27	27.37	27.27	27.37	27.25	1.10%	167
Jul 15, 2024	27.10	27.10	27.07	27.07	26.95	0.11%	410
Jul 12, 2024	26.98	27.04	26.98	27.04	26.92	0.80%	100
Jul 11, 2024	26.85	26.85	26.83	26.83	26.71	0.47%	100
Jul 10, 2024	26.50	26.70	26.50	26.70	26.59	0.79%	386
Jul 9, 2024	26.45	26.49	26.45	26.49	26.38	-0.14%	570
Jul 8, 2024	26.57	26.57	26.53	26.53	26.41	0.07%	130
Jul 5, 2024	26.34	26.51	26.34	26.51	26.40	0.30%	741
Jul 3, 2024	26.40	26.43	26.40	26.43	26.32	-0.04%	172
Jul 2, 2024	26.30	26.44	26.30	26.44	26.33	0.39%	205