ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.94	18.01	17.94	17.99	17.99	0.30%	275,648
Mar 10, 2026	18.00	18.11	17.93	17.94	17.94	-0.48%	25,421
Mar 9, 2026	17.83	18.06	17.74	18.03	18.03	-0.06%	35,935
Mar 6, 2026	18.00	18.06	17.86	18.04	18.04	-0.40%	26,313
Mar 5, 2026	18.18	18.18	18.02	18.11	18.11	-0.94%	28,739
Mar 4, 2026	18.17	18.31	18.16	18.28	18.28	0.54%	4,784
Mar 3, 2026	18.01	18.22	17.94	18.18	18.18	-1.01%	30,958
Mar 2, 2026	18.31	18.40	18.29	18.37	18.37	0.05%	34,316
Feb 27, 2026	18.26	18.39	18.22	18.36	18.36	0.36%	54,160
Feb 26, 2026	18.20	18.32	18.20	18.29	18.29	0.46%	113,674
Feb 25, 2026	18.23	18.23	18.13	18.21	18.21	0.22%	114,859
Feb 24, 2026	18.05	18.19	18.05	18.17	18.17	0.83%	171,139
Feb 23, 2026	18.19	18.48	18.01	18.02	18.02	-0.87%	42,272
Feb 20, 2026	18.13	18.19	18.08	18.18	18.18	0.15%	26,144
Feb 19, 2026	18.17	18.18	18.12	18.15	18.15	-0.41%	18,732
Feb 18, 2026	18.26	18.28	18.17	18.23	18.23	-0.03%	22,241
Feb 17, 2026	18.30	18.30	18.17	18.23	18.23	-0.47%	31,239
Feb 13, 2026	18.19	18.39	18.19	18.32	18.32	0.73%	23,157
Feb 12, 2026	18.39	18.39	18.19	18.19	18.19	-0.90%	30,527
Feb 11, 2026	18.41	18.41	18.30	18.35	18.35	0.13%	36,603
Feb 10, 2026	18.36	18.40	18.33	18.33	18.33	0.06%	21,790
Feb 9, 2026	18.23	18.35	18.23	18.32	18.32	0.31%	44,719
Feb 6, 2026	18.25	18.26	18.12	18.26	18.26	1.65%	46,289
Feb 5, 2026	18.09	18.09	17.95	17.96	17.96	-1.17%	18,083
Feb 4, 2026	18.13	18.22	18.12	18.18	18.18	0.61%	69,581
Feb 3, 2026	18.08	18.11	17.95	18.07	18.07	0.50%	19,171
Feb 2, 2026	17.93	17.99	17.93	17.98	17.98	0.68%	66,273
Jan 30, 2026	18.08	18.08	17.76	17.86	17.86	-0.73%	65,135
Jan 29, 2026	18.52	18.52	17.86	17.99	17.99	0.29%	47,371
Jan 28, 2026	17.96	17.96	17.89	17.94	17.94	0.37%	323,276
Jan 27, 2026	17.89	17.90	17.83	17.87	17.87	-0.42%	34,868
Jan 26, 2026	17.96	17.98	17.94	17.95	17.94	0.24%	28,883
Jan 23, 2026	17.93	17.93	17.87	17.90	17.90	-0.46%	23,739
Jan 22, 2026	17.97	18.04	17.92	17.99	17.99	0.60%	31,385
Jan 21, 2026	17.77	17.91	17.77	17.88	17.88	1.22%	25,791
Jan 20, 2026	17.75	17.79	17.65	17.66	17.66	-1.10%	57,047
Jan 16, 2026	17.88	17.90	17.85	17.86	17.86	-0.29%	33,994
Jan 15, 2026	17.92	17.96	17.89	17.91	17.91	0.14%	144,706
Jan 14, 2026	17.85	17.89	17.80	17.89	17.89	0.59%	30,396
Jan 13, 2026	17.76	17.81	17.73	17.78	17.78	0.06%	21,347
Jan 12, 2026	17.69	17.77	17.69	17.77	17.77	0.20%	44,736
Jan 9, 2026	17.66	17.75	17.63	17.74	17.74	1.03%	94,981
Jan 8, 2026	17.54	17.60	17.54	17.56	17.56	0.70%	18,436
Jan 7, 2026	17.53	17.54	17.42	17.43	17.43	-0.21%	79,993
Jan 6, 2026	17.41	17.50	17.38	17.47	17.47	0.60%	44,299
Jan 5, 2026	17.34	17.40	17.32	17.37	17.37	0.83%	31,529
Jan 2, 2026	17.16	17.25	17.12	17.22	17.22	0.36%	47,778
Dec 31, 2025	17.22	17.24	17.16	17.16	17.16	-0.65%	56,665
Dec 30, 2025	17.25	17.32	17.25	17.27	17.27	0.05%	44,985
Dec 29, 2025	17.26	17.28	17.24	17.27	17.27	-0.09%	16,552