ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	14.83	14.83	14.69	14.69	14.69	-0.50%	8,169
Apr 14, 2025	14.79	14.84	14.69	14.76	14.76	1.02%	7,399
Apr 11, 2025	14.40	14.65	14.40	14.61	14.61	1.63%	11,054
Apr 10, 2025	14.34	14.47	14.02	14.38	14.38	-2.52%	32,154
Apr 9, 2025	13.70	14.76	13.70	14.75	14.75	7.09%	22,657
Apr 8, 2025	14.34	14.40	13.61	13.77	13.77	-1.15%	24,512
Apr 7, 2025	13.59	14.05	13.53	13.93	13.93	-0.95%	22,985
Apr 4, 2025	14.50	14.51	14.07	14.07	14.07	-5.69%	111,061
Apr 3, 2025	14.99	15.08	14.92	14.92	14.92	-3.10%	4,079
Apr 2, 2025	15.26	15.42	15.26	15.39	15.39	0.61%	20,864
Apr 1, 2025	15.30	15.33	15.18	15.30	15.30	-0.27%	5,094
Mar 31, 2025	14.92	15.38	14.92	15.34	15.34	0.68%	8,080
Mar 28, 2025	15.40	15.40	15.23	15.24	15.24	-1.42%	11,377
Mar 27, 2025	15.47	15.52	15.46	15.46	15.46	-0.34%	89,356
Mar 26, 2025	15.60	15.61	15.49	15.51	15.51	-0.23%	1,605
Mar 25, 2025	15.76	15.76	15.51	15.54	15.54	-0.06%	20,804
Mar 24, 2025	15.56	15.57	15.50	15.55	15.55	1.12%	7,448
Mar 21, 2025	15.30	15.38	15.30	15.38	15.38	-0.45%	4,580
Mar 20, 2025	15.56	15.56	15.40	15.45	15.45	-0.06%	5,448
Mar 19, 2025	15.41	15.52	15.39	15.46	15.46	0.61%	2,083
Mar 18, 2025	15.37	15.38	15.31	15.37	15.37	-0.47%	8,130
Mar 17, 2025	15.40	15.48	15.35	15.44	15.44	1.36%	2,624
Mar 14, 2025	15.09	15.23	15.09	15.23	15.23	1.62%	1,880
Mar 13, 2025	15.17	15.17	14.95	14.99	14.99	-0.47%	12,139
Mar 12, 2025	15.30	15.30	14.94	15.06	15.06	-0.07%	2,483
Mar 11, 2025	15.34	15.34	15.00	15.07	15.07	-1.23%	29,043