ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.95	15.99	15.88	15.95	15.95	0.41%	15,601
Jun 26, 2025	15.86	15.89	15.86	15.89	15.89	0.79%	39,561
Jun 25, 2025	15.83	15.83	15.75	15.76	15.76	-0.91%	15,047
Jun 24, 2025	16.00	16.04	15.83	15.91	15.91	0.79%	1,621,929
Jun 23, 2025	15.71	15.78	15.66	15.78	15.78	0.99%	1,175
Jun 20, 2025	15.70	15.70	15.61	15.63	15.63	-0.26%	2,084
Jun 18, 2025	15.73	15.78	15.66	15.67	15.67	-0.36%	59,053
Jun 17, 2025	15.80	15.81	15.72	15.72	15.72	-0.58%	3,197
Jun 16, 2025	15.84	15.84	15.78	15.82	15.82	0.41%	22,099
Jun 13, 2025	15.80	15.81	15.75	15.75	15.75	-0.41%	753
Jun 12, 2025	15.78	15.83	15.78	15.82	15.82	0.52%	2,122
Jun 11, 2025	15.79	15.81	15.71	15.73	15.73	-0.56%	9,442
Jun 10, 2025	15.73	15.84	15.73	15.82	15.82	0.76%	31,198
Jun 9, 2025	15.67	15.76	15.67	15.70	15.70	0.22%	15,082
Jun 6, 2025	15.66	15.67	15.61	15.67	15.67	0.99%	13,937
Jun 5, 2025	15.53	15.60	15.50	15.51	15.51	-0.30%	42,357
Jun 4, 2025	15.62	15.62	15.56	15.56	15.56	-0.33%	4,195
Jun 3, 2025	15.53	15.63	15.53	15.61	15.61	0.28%	54,992
Jun 2, 2025	15.43	15.58	15.41	15.57	15.57	0.34%	21,412
May 30, 2025	15.40	15.54	15.37	15.52	15.52	0.55%	32,097
May 29, 2025	15.41	15.47	15.37	15.43	15.43	0.29%	28,731
May 28, 2025	15.47	15.47	15.38	15.39	15.39	-0.55%	19,934
May 27, 2025	15.37	15.48	15.37	15.47	15.47	1.18%	7,639
May 23, 2025	15.24	15.31	15.22	15.29	15.29	-0.15%	5,089
May 22, 2025	15.32	15.40	15.31	15.31	15.31	-0.44%	18,995
May 21, 2025	15.51	15.54	15.37	15.38	15.38	-1.47%	14,569
May 20, 2025	15.64	15.64	15.56	15.61	15.61	-0.12%	5,977
May 19, 2025	15.55	15.64	15.55	15.63	15.63	0.24%	11,652
May 16, 2025	15.48	15.59	15.48	15.59	15.59	0.80%	5,899
May 15, 2025	15.35	15.47	15.33	15.47	15.47	0.99%	16,768
May 14, 2025	15.36	15.37	15.31	15.32	15.32	-0.72%	7,870
May 13, 2025	15.47	15.50	15.43	15.43	15.43	-0.35%	29,789
May 12, 2025	15.45	15.48	15.39	15.48	15.48	1.77%	27,633
May 9, 2025	15.25	15.25	15.18	15.21	15.21	0.06%	32,190
May 8, 2025	15.17	15.33	15.17	15.20	15.20	0.47%	19,254
May 7, 2025	15.12	15.14	15.08	15.13	15.13	0.12%	26,188
May 6, 2025	15.05	15.20	15.05	15.11	15.11	-0.40%	2,946
May 5, 2025	15.17	15.24	15.17	15.17	15.17	-0.30%	1,422
May 2, 2025	15.04	15.27	15.04	15.22	15.22	1.20%	18,561
May 1, 2025	15.11	15.14	15.03	15.04	15.04	-0.03%	4,532
Apr 30, 2025	14.89	15.04	14.76	15.04	15.04	0.43%	3,749
Apr 29, 2025	14.95	15.00	14.93	14.98	14.98	0.40%	3,870
Apr 28, 2025	14.93	14.94	14.82	14.92	14.92	0.47%	4,844
Apr 25, 2025	14.80	14.85	14.74	14.85	14.85	-0.11%	72,615
Apr 24, 2025	14.76	14.87	14.76	14.87	14.87	1.09%	19,690
Apr 23, 2025	14.89	14.89	14.65	14.71	14.71	0.82%	30,142
Apr 22, 2025	14.42	14.61	14.42	14.59	14.59	2.52%	23,489
Apr 21, 2025	14.28	14.34	14.16	14.23	14.23	-2.11%	6,841
Apr 17, 2025	14.58	14.64	14.51	14.54	14.54	0.14%	7,890
Apr 16, 2025	14.64	14.71	14.45	14.52	14.52	-1.17%	19,172