ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.90	30.90	30.90	30.90	30.90	0.05%	21
Sep 24, 2026	30.89	30.89	30.89	30.89	30.89	-0.30%	56
Sep 23, 2026	30.98	30.98	30.98	30.98	30.98	-0.35%	42
Sep 22, 2026	31.09	31.09	31.09	31.09	31.09	-0.19%	170
Sep 21, 2026	31.12	31.15	31.12	31.15	31.15	0.77%	664
Sep 18, 2026	30.91	30.91	30.91	30.91	30.91	-0.26%	64
Sep 17, 2026	30.97	30.99	30.97	30.99	30.99	0.36%	1,554
Sep 16, 2026	30.88	30.88	30.88	30.88	30.87	-0.59%	41
Sep 15, 2026	31.06	31.06	31.06	31.06	31.06	-0.65%	205
Sep 14, 2026	31.37	31.37	31.37	31.37	31.26	0.37%	39
Sep 11, 2026	31.25	31.25	31.25	31.25	31.14	0.70%	25
Sep 10, 2026	31.03	31.03	31.03	31.03	30.93	-0.61%	39
Sep 9, 2026	31.22	31.22	31.22	31.22	31.12	-0.65%	31
Sep 8, 2026	31.48	31.48	31.43	31.43	31.32	-0.96%	4,396
Sep 4, 2026	31.81	31.81	31.73	31.73	31.62	-0.83%	522
Sep 3, 2026	31.89	32.00	31.89	32.00	31.89	0.70%	538
Sep 2, 2026	31.82	31.82	31.78	31.78	31.67	-0.09%	1,659
Sep 1, 2026	31.81	31.81	31.81	31.81	31.70	-0.61%	72
Aug 31, 2026	32.00	32.00	32.00	32.00	31.89	-0.22%	43
Aug 28, 2026	32.05	32.08	32.04	32.07	31.96	-0.36%	1,612
Aug 27, 2026	32.19	32.19	32.19	32.19	32.08	0.50%	73
Aug 26, 2026	32.03	32.03	32.03	32.03	31.92	0.09%	50
Aug 25, 2026	32.00	32.00	32.00	32.00	31.89	0.15%	14
Aug 24, 2026	31.94	31.95	31.94	31.95	31.85	0.22%	198
Aug 21, 2026	31.88	31.88	31.88	31.88	31.78	0.52%	35
Aug 20, 2026	31.72	31.72	31.72	31.72	31.61	-0.46%	39
Aug 19, 2026	31.87	31.87	31.87	31.87	31.76	0.80%	31
Aug 18, 2026	31.61	31.61	31.61	31.61	31.50	0.02%	21
Aug 17, 2026	31.70	31.70	31.59	31.61	31.50	-0.72%	270
Aug 14, 2026	31.83	31.84	31.83	31.84	31.73	-0.13%	654
Aug 13, 2026	31.71	31.88	31.71	31.88	31.77	0.68%	286
Aug 12, 2026	31.67	31.68	31.66	31.66	31.56	-0.04%	222
Aug 11, 2026	31.70	31.70	31.68	31.68	31.57	0.05%	243
Aug 10, 2026	31.70	31.71	31.66	31.66	31.55	0.25%	899
Aug 7, 2026	31.58	31.58	31.58	31.58	31.48	0.63%	91
Aug 6, 2026	31.39	31.39	31.39	31.39	31.28	0.03%	37
Aug 5, 2026	31.35	31.38	31.35	31.38	31.27	0.11%	826
Aug 4, 2026	31.34	31.34	31.34	31.34	31.24	1.57%	21
Aug 3, 2026	30.80	30.86	30.80	30.86	30.75	0.40%	250
Jul 31, 2026	30.70	30.73	30.70	30.73	30.63	0.22%	204
Jul 30, 2026	30.55	30.67	30.55	30.67	30.56	-0.11%	951
Jul 29, 2026	30.90	30.90	30.70	30.70	30.59	-0.63%	149
Jul 28, 2026	30.89	30.89	30.89	30.89	30.79	0.96%	13
Jul 27, 2026	30.60	30.60	30.60	30.60	30.49	0.58%	47
Jul 24, 2026	30.41	30.42	30.41	30.42	30.32	0.78%	214
Jul 23, 2026	30.20	30.20	30.19	30.19	30.09	-0.23%	190
Jul 22, 2026	30.26	30.26	30.26	30.26	30.16	-0.32%	68
Jul 21, 2026	30.36	30.36	30.36	30.36	30.25	0.10%	44
Jul 20, 2026	30.45	30.45	30.33	30.33	30.22	-0.20%	593
Jul 17, 2026	30.38	30.38	30.38	30.38	30.28	-0.43%	20