ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	16.24	16.26	16.22	16.27	-	0.81%	22,265
Jul 18, 2025	16.18	16.18	16.11	16.14	16.14	-0.23%	9,815
Jul 17, 2025	16.13	16.19	16.13	16.18	16.18	0.26%	148,054
Jul 16, 2025	16.16	16.16	16.02	16.14	16.14	0.08%	819,147
Jul 15, 2025	16.36	16.36	16.12	16.12	16.12	-1.03%	34,605
Jul 14, 2025	16.20	16.29	16.20	16.29	16.29	0.35%	13,267
Jul 11, 2025	16.23	16.27	16.21	16.23	16.23	-0.69%	27,213
Jul 10, 2025	16.38	16.40	16.35	16.35	16.35	0.25%	18,903
Jul 9, 2025	16.28	16.31	16.23	16.31	16.31	0.46%	8,851
Jul 8, 2025	16.24	16.25	16.21	16.23	16.23	0.33%	6,564
Jul 7, 2025	16.22	16.23	16.13	16.18	16.18	-0.67%	7,739
Jul 3, 2025	16.21	16.29	16.21	16.29	16.29	0.84%	27,933
Jul 2, 2025	16.09	16.16	16.09	16.15	16.15	0.03%	14,311
Jul 1, 2025	16.05	16.17	16.05	16.15	16.15	0.67%	17,456
Jun 30, 2025	16.00	16.04	15.97	16.04	16.04	0.55%	36,273
Jun 27, 2025	15.95	15.99	15.88	15.95	15.95	0.41%	15,616
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