ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.85	28.85	28.85	28.85	28.85	-0.77%	76
Feb 20, 2025	29.10	29.10	29.07	29.07	29.07	-0.03%	773
Feb 19, 2025	28.96	29.08	28.96	29.08	29.08	0.44%	110
Feb 18, 2025	28.92	28.95	28.92	28.95	28.95	0.20%	391
Feb 14, 2025	29.03	29.03	28.89	28.89	28.89	-0.67%	1,065
Feb 13, 2025	28.91	29.10	28.91	29.09	29.09	0.95%	11,653
Feb 12, 2025	28.82	28.83	28.82	28.82	28.82	-0.44%	1,002
Feb 11, 2025	28.82	28.94	28.82	28.94	28.94	0.23%	957
Feb 10, 2025	28.93	28.93	28.86	28.88	28.88	0.59%	5,671
Feb 7, 2025	28.76	28.76	28.71	28.71	28.71	-0.37%	765
Feb 6, 2025	28.85	28.85	28.77	28.82	28.82	-0.37%	2,881
Feb 5, 2025	28.71	28.92	28.70	28.92	28.92	0.85%	784
Feb 4, 2025	28.71	28.71	28.68	28.68	28.68	-0.13%	252
Feb 3, 2025	28.32	28.77	28.32	28.72	28.72	0.28%	5,568
Jan 31, 2025	28.86	28.87	28.64	28.64	28.64	-0.69%	768
Jan 30, 2025	28.79	28.84	28.77	28.84	28.84	0.87%	355
Jan 29, 2025	28.71	28.71	28.59	28.59	28.59	-0.30%	1,473
Jan 28, 2025	28.78	28.80	28.67	28.67	28.67	-0.12%	710
Jan 27, 2025	28.70	28.71	28.65	28.71	28.71	0.44%	4,189
Jan 24, 2025	28.61	28.61	28.54	28.58	28.58	-0.08%	1,274
Jan 23, 2025	28.40	28.60	28.40	28.60	28.60	0.27%	336
Jan 22, 2025	28.57	28.61	28.52	28.53	28.53	-0.12%	2,569
Jan 21, 2025	28.49	28.56	28.49	28.56	28.56	0.99%	1,187
Jan 17, 2025	28.28	28.28	28.28	28.28	28.28	0.29%	85
Jan 16, 2025	28.01	28.20	28.01	28.20	28.20	0.64%	101
Jan 15, 2025	28.01	28.02	27.96	28.02	28.02	0.82%	295
Jan 14, 2025	27.74	27.79	27.64	27.79	27.79	0.52%	630
Jan 13, 2025	27.37	27.65	27.37	27.65	27.65	0.55%	327
Jan 10, 2025	27.60	27.60	27.50	27.50	27.50	-1.32%	662
Jan 8, 2025	27.71	27.87	27.71	27.87	27.87	0.50%	1,037
Jan 7, 2025	27.73	27.73	27.73	27.73	27.73	-0.23%	13
Jan 6, 2025	27.98	27.99	27.79	27.79	27.79	-0.63%	2,951
Jan 3, 2025	27.88	27.97	27.88	27.97	27.97	0.65%	103
Jan 2, 2025	27.92	27.92	27.77	27.79	27.79	-0.07%	720
Dec 31, 2024	27.79	27.80	27.79	27.80	27.80	0.12%	275
Dec 30, 2024	27.68	27.86	27.65	27.77	27.77	-1.07%	1,131
Dec 27, 2024	28.06	28.07	28.03	28.07	28.07	-0.63%	4,143
Dec 26, 2024	28.24	28.26	28.24	28.25	28.25	0.17%	417
Dec 24, 2024	28.16	28.20	28.16	28.20	28.20	0.52%	710
Dec 23, 2024	27.84	28.05	27.84	28.05	28.05	0.20%	1,023
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