ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.91	28.91	28.91	28.91	28.91	-	102
Mar 12, 2026	28.92	28.92	28.91	28.91	28.91	-0.80%	411
Mar 11, 2026	29.14	29.14	29.14	29.14	29.14	-0.60%	5
Mar 10, 2026	29.42	29.42	29.31	29.31	29.31	-0.70%	813
Mar 9, 2026	29.52	29.52	29.52	29.52	29.52	-0.02%	27
Mar 6, 2026	29.53	29.53	29.53	29.53	29.53	-0.16%	40
Mar 5, 2026	29.57	29.57	29.57	29.57	29.57	-0.65%	217
Mar 4, 2026	29.77	29.77	29.77	29.77	29.77	0.39%	86
Mar 3, 2026	29.65	29.65	29.65	29.65	29.65	-0.76%	114
Mar 2, 2026	29.88	29.88	29.88	29.88	29.88	-0.04%	84
Feb 27, 2026	29.89	29.89	29.89	29.89	29.89	0.94%	17
Feb 26, 2026	29.59	29.61	29.59	29.61	29.61	0.34%	1,970
Feb 25, 2026	29.51	29.51	29.51	29.51	29.51	-0.11%	41
Feb 24, 2026	29.54	29.55	29.54	29.55	29.55	0.72%	275
Feb 23, 2026	29.39	29.39	29.34	29.34	29.34	-0.59%	506
Feb 20, 2026	29.46	29.51	29.46	29.51	29.51	0.15%	131
Feb 19, 2026	29.44	29.47	29.44	29.47	29.47	-0.22%	810
Feb 18, 2026	29.53	29.53	29.53	29.53	29.53	0.32%	464
Feb 17, 2026	29.47	29.47	29.44	29.44	29.44	-0.35%	779
Feb 13, 2026	29.54	29.54	29.54	29.54	29.54	1.03%	100
Feb 12, 2026	29.59	29.59	29.24	29.24	29.24	-0.86%	134
Feb 11, 2026	29.36	29.49	29.35	29.49	29.49	0.25%	3,015
Feb 10, 2026	29.42	29.42	29.42	29.42	29.42	-0.05%	15
Feb 9, 2026	29.32	29.43	29.32	29.43	29.43	0.11%	350
Feb 6, 2026	29.25	29.40	29.25	29.40	29.40	1.30%	1,279
Feb 5, 2026	29.08	29.30	29.02	29.02	29.02	-0.19%	1,169
Feb 4, 2026	29.09	29.09	29.08	29.08	29.08	0.08%	172
Feb 3, 2026	29.05	29.05	29.05	29.05	29.05	-0.60%	94
Feb 2, 2026	29.25	29.25	29.23	29.23	29.23	0.37%	1,555
Jan 30, 2026	29.12	29.12	29.12	29.12	29.12	0.17%	81
Jan 29, 2026	29.07	29.07	29.07	29.07	29.07	-0.54%	199
Jan 28, 2026	29.29	29.29	29.19	29.23	29.23	-0.12%	2,655
Jan 27, 2026	29.19	29.26	29.19	29.26	29.26	-0.17%	1,290
Jan 26, 2026	29.29	29.33	29.29	29.32	29.32	0.59%	1,072
Jan 23, 2026	29.12	29.14	29.11	29.14	29.14	0.13%	992
Jan 22, 2026	29.11	29.11	29.11	29.11	29.11	0.54%	33
Jan 21, 2026	28.83	28.97	28.83	28.95	28.95	0.79%	1,049
Jan 20, 2026	28.75	28.75	28.72	28.72	28.72	-1.18%	301
Jan 16, 2026	28.96	29.07	28.96	29.07	29.06	0.08%	443
Jan 15, 2026	29.14	29.15	29.04	29.04	29.04	-0.02%	4,586
Jan 14, 2026	29.05	29.05	29.05	29.05	29.05	0.28%	6
Jan 13, 2026	28.97	28.97	28.97	28.97	28.97	-0.52%	119
Jan 12, 2026	29.06	29.12	29.06	29.12	29.12	0.22%	446
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