ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.08	29.08	29.05	29.05	29.05	0.31%	116
Jan 8, 2026	28.97	28.97	28.96	28.96	28.96	0.27%	149
Jan 7, 2026	29.05	29.05	28.88	28.88	28.88	-0.52%	313
Jan 6, 2026	29.05	29.05	29.04	29.04	29.03	0.80%	408
Jan 5, 2026	28.74	28.80	28.74	28.80	28.80	0.39%	748
Jan 2, 2026	28.69	28.69	28.69	28.69	28.69	-0.49%	206
Dec 31, 2025	28.90	28.90	28.83	28.83	28.83	-0.74%	127
Dec 30, 2025	29.08	29.09	29.05	29.05	29.05	-0.12%	214
Dec 29, 2025	29.13	29.13	29.09	29.09	29.09	-0.18%	281
Dec 26, 2025	29.07	29.14	29.07	29.14	29.14	0.05%	585
Dec 24, 2025	29.12	29.12	29.12	29.12	29.12	0.36%	7
Dec 23, 2025	29.02	29.02	29.02	29.02	29.02	-0.01%	15
Dec 22, 2025	29.02	29.02	29.02	29.02	29.02	0.69%	104
Dec 19, 2025	28.82	28.82	28.82	28.82	28.82	0.36%	426
Dec 18, 2025	28.85	28.85	28.72	28.72	28.72	0.10%	240
Dec 17, 2025	28.70	28.70	28.69	28.69	28.69	-0.13%	1,056
Dec 16, 2025	28.73	28.73	28.73	28.73	28.73	-0.95%	7
Dec 15, 2025	29.00	29.00	29.00	29.00	28.88	0.04%	12
Dec 12, 2025	28.99	28.99	28.99	28.99	28.87	-0.18%	42
Dec 11, 2025	29.05	29.05	29.04	29.04	28.92	0.81%	219
Dec 10, 2025	28.77	28.81	28.69	28.81	28.69	0.42%	1,369
Dec 9, 2025	28.69	28.69	28.69	28.69	28.57	-0.21%	6
Dec 8, 2025	28.75	28.75	28.75	28.75	28.63	-0.61%	15
Dec 5, 2025	28.93	28.93	28.93	28.93	28.80	0.07%	32
Dec 4, 2025	28.85	28.91	28.85	28.91	28.78	-0.08%	184
Dec 3, 2025	28.93	28.93	28.93	28.93	28.80	0.34%	10
Dec 2, 2025	28.83	28.83	28.83	28.83	28.71	-0.05%	45
Dec 1, 2025	28.91	28.91	28.84	28.84	28.72	-0.85%	7,244
Nov 28, 2025	29.09	29.09	29.09	29.09	28.97	0.40%	37
Nov 26, 2025	28.98	28.98	28.98	28.98	28.85	0.38%	243
Nov 25, 2025	28.77	28.87	28.77	28.87	28.74	1.06%	768
Nov 24, 2025	28.56	28.56	28.56	28.56	28.44	0.11%	9
Nov 21, 2025	28.53	28.53	28.53	28.53	28.41	1.14%	6
Nov 20, 2025	28.20	28.21	28.20	28.21	28.09	-0.78%	169
Nov 19, 2025	28.43	28.43	28.43	28.43	28.31	-0.42%	6
Nov 18, 2025	28.56	28.56	28.56	28.56	28.43	-0.13%	115
Nov 17, 2025	28.82	28.82	28.59	28.59	28.47	-0.67%	898
Nov 14, 2025	28.71	28.79	28.66	28.79	28.66	-3.72%	757
Nov 13, 2025	29.90	29.90	29.90	29.90	29.77	3.29%	7
Nov 12, 2025	28.95	28.95	28.95	28.95	28.82	0.19%	54
Nov 11, 2025	28.89	28.89	28.89	28.89	28.77	0.71%	9
Nov 10, 2025	28.69	28.69	28.69	28.69	28.56	0.59%	9
Nov 7, 2025	28.52	28.52	28.52	28.52	28.40	0.64%	52
Nov 6, 2025	28.34	28.34	28.34	28.34	28.21	-0.67%	170
Nov 5, 2025	28.49	28.53	28.49	28.53	28.41	-	768
Nov 4, 2025	28.53	28.53	28.53	28.53	28.41	-0.31%	112
Nov 3, 2025	28.46	28.62	28.46	28.62	28.50	-0.42%	460
Oct 31, 2025	28.74	28.74	28.74	28.74	28.62	0.19%	158
Oct 30, 2025	28.69	28.69	28.69	28.69	28.56	0.24%	150
Oct 29, 2025	28.81	28.81	28.61	28.62	28.49	-1.52%	731