ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.02	29.04	29.02	29.02	29.02	-0.08%	373
Apr 27, 2026	29.04	29.04	29.04	29.04	29.04	-0.55%	110
Apr 24, 2026	29.20	29.20	29.20	29.20	29.20	0.17%	121
Apr 23, 2026	29.01	29.15	29.01	29.15	29.15	0.07%	654
Apr 22, 2026	29.13	29.13	29.13	29.13	29.13	0.23%	58
Apr 21, 2026	29.07	29.07	29.07	29.07	29.07	-0.60%	4
Apr 20, 2026	29.24	29.24	29.24	29.24	29.24	-	6
Apr 17, 2026	29.23	29.24	29.23	29.24	29.24	0.79%	488
Apr 16, 2026	29.00	29.01	29.00	29.01	29.01	0.62%	106
Apr 15, 2026	28.72	28.83	28.72	28.83	28.83	0.36%	148
Apr 14, 2026	28.73	28.73	28.73	28.73	28.73	0.21%	9
Apr 13, 2026	28.67	28.67	28.67	28.67	28.67	0.96%	6
Apr 10, 2026	28.47	28.47	28.39	28.40	28.40	-1.13%	470
Apr 9, 2026	28.74	28.75	28.73	28.73	28.73	-0.18%	2,443
Apr 8, 2026	28.68	28.78	28.68	28.78	28.78	1.36%	1,654
Apr 7, 2026	28.37	28.39	28.37	28.39	28.39	-0.30%	392
Apr 6, 2026	28.48	28.48	28.48	28.48	28.48	0.16%	9
Apr 2, 2026	28.12	28.43	28.12	28.43	28.43	0.55%	132
Apr 1, 2026	28.28	28.28	28.28	28.28	28.27	0.31%	158
Mar 31, 2026	28.09	28.19	28.09	28.19	28.19	1.49%	182
Mar 30, 2026	27.78	27.78	27.78	27.78	27.78	0.34%	149
Mar 27, 2026	27.68	27.68	27.68	27.68	27.68	-1.26%	4
Mar 26, 2026	28.34	28.34	28.04	28.04	28.03	-0.68%	2,003
Mar 25, 2026	28.34	28.34	28.23	28.23	28.23	0.32%	141
Mar 24, 2026	28.25	28.25	28.14	28.14	28.14	-0.57%	1,565
Mar 23, 2026	28.39	28.39	28.30	28.30	28.30	0.55%	125
Mar 20, 2026	28.14	28.14	28.14	28.14	28.14	-1.14%	143
Mar 19, 2026	28.47	28.47	28.47	28.47	28.47	-0.22%	127
Mar 18, 2026	28.53	28.53	28.53	28.53	28.53	-1.60%	14
Mar 17, 2026	29.05	29.07	29.00	29.00	29.00	-0.42%	1,669
Mar 16, 2026	29.12	29.12	29.12	29.12	29.00	0.73%	5
Mar 13, 2026	28.91	28.91	28.91	28.91	28.79	-	102
Mar 12, 2026	28.92	28.92	28.91	28.91	28.79	-0.80%	411
Mar 11, 2026	29.14	29.14	29.14	29.14	29.02	-0.60%	5
Mar 10, 2026	29.42	29.42	29.31	29.31	29.20	-0.70%	813
Mar 9, 2026	29.52	29.52	29.52	29.52	29.40	-0.02%	27
Mar 6, 2026	29.53	29.53	29.53	29.53	29.41	-0.16%	40
Mar 5, 2026	29.57	29.57	29.57	29.57	29.45	-0.65%	217
Mar 4, 2026	29.77	29.77	29.77	29.77	29.65	0.39%	86
Mar 3, 2026	29.65	29.65	29.65	29.65	29.53	-0.76%	114
Mar 2, 2026	29.88	29.88	29.88	29.88	29.76	-0.04%	84
Feb 27, 2026	29.89	29.89	29.89	29.89	29.77	0.94%	17
Feb 26, 2026	29.59	29.61	29.59	29.61	29.49	0.34%	1,970
Feb 25, 2026	29.51	29.51	29.51	29.51	29.39	-0.11%	41
Feb 24, 2026	29.54	29.55	29.54	29.55	29.43	0.72%	275
Feb 23, 2026	29.39	29.39	29.34	29.34	29.22	-0.59%	506
Feb 20, 2026	29.46	29.51	29.46	29.51	29.39	0.15%	131
Feb 19, 2026	29.44	29.47	29.44	29.47	29.35	-0.22%	810
Feb 18, 2026	29.53	29.53	29.53	29.53	29.41	0.32%	464
Feb 17, 2026	29.47	29.47	29.44	29.44	29.32	-0.35%	779