ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.50	19.66	19.50	19.63	19.63	0.07%	127,468
May 26, 2026	19.62	19.67	19.57	19.61	19.61	-0.15%	27,299
May 22, 2026	19.59	19.69	19.57	19.64	19.64	0.76%	42,207
May 21, 2026	19.30	19.51	19.27	19.50	19.50	0.59%	68,923
May 20, 2026	19.30	19.39	19.28	19.38	19.38	0.90%	27,477
May 19, 2026	19.24	19.30	19.04	19.21	19.21	-0.35%	35,394
May 18, 2026	19.25	19.28	19.20	19.28	19.28	0.44%	33,415
May 15, 2026	19.25	19.26	19.18	19.19	19.19	-0.92%	47,818
May 14, 2026	19.33	19.42	19.30	19.37	19.37	0.02%	27,709
May 13, 2026	19.22	19.39	19.22	19.37	19.37	0.60%	66,261
May 12, 2026	19.23	19.25	19.09	19.25	19.25	0.13%	133,929
May 11, 2026	19.16	19.25	19.16	19.23	19.23	0.61%	208,224
May 8, 2026	19.23	19.23	18.98	19.11	19.11	0.97%	50,795
May 7, 2026	19.01	19.01	18.90	18.93	18.92	-0.42%	55,283
May 6, 2026	18.84	19.02	18.84	19.01	19.00	0.89%	61,233
May 5, 2026	18.77	18.89	18.74	18.84	18.84	1.20%	170,631
May 4, 2026	18.66	18.78	18.62	18.62	18.62	-0.77%	17,975
May 1, 2026	18.68	18.86	18.68	18.76	18.76	-0.06%	37,379
Apr 30, 2026	18.59	18.78	18.59	18.77	18.77	1.03%	26,607
Apr 29, 2026	18.51	18.67	18.49	18.58	18.58	0.63%	52,648
Apr 28, 2026	18.47	18.48	18.41	18.47	18.47	-0.05%	49,689
Apr 27, 2026	18.45	18.57	18.45	18.48	18.48	-0.02%	16,494
Apr 24, 2026	18.47	18.48	18.38	18.48	18.48	0.76%	143,690
Apr 23, 2026	18.35	18.37	17.90	18.34	18.34	-0.26%	97,228
Apr 22, 2026	18.44	18.45	18.36	18.39	18.39	0.52%	66,920
Apr 21, 2026	18.43	18.43	18.28	18.29	18.29	-0.26%	112,470
Apr 20, 2026	18.33	18.42	18.33	18.34	18.34	-0.38%	39,165
Apr 17, 2026	18.37	18.45	18.34	18.41	18.41	0.49%	25,424
Apr 16, 2026	18.18	18.33	18.18	18.32	18.32	0.72%	42,645
Apr 15, 2026	18.19	18.21	18.15	18.19	18.19	-0.05%	27,929
Apr 14, 2026	18.17	18.27	18.16	18.20	18.20	0.37%	42,627
Apr 13, 2026	17.96	18.14	17.96	18.13	18.13	0.91%	24,974
Apr 10, 2026	18.18	18.18	17.96	17.97	17.97	-0.91%	18,982
Apr 9, 2026	18.10	18.18	18.08	18.14	18.13	0.19%	38,959
Apr 8, 2026	18.01	18.10	17.95	18.10	18.10	1.66%	18,365
Apr 7, 2026	17.75	17.82	17.72	17.81	17.81	0.28%	23,305
Apr 6, 2026	17.75	17.76	17.71	17.76	17.76	0.21%	25,341
Apr 2, 2026	17.63	17.74	17.63	17.72	17.72	0.40%	11,383
Apr 1, 2026	17.61	17.68	17.58	17.65	17.65	0.77%	36,999
Mar 31, 2026	17.37	17.52	17.32	17.52	17.51	1.89%	64,908
Mar 30, 2026	17.30	17.37	17.14	17.19	17.19	-0.18%	36,445
Mar 27, 2026	17.32	17.40	17.21	17.22	17.22	-1.09%	47,184
Mar 26, 2026	17.48	17.65	17.41	17.41	17.41	-0.94%	80,282
Mar 25, 2026	17.63	17.63	17.55	17.58	17.58	0.56%	150,239
Mar 24, 2026	17.38	17.57	17.38	17.48	17.48	-0.07%	11,405
Mar 23, 2026	17.56	17.65	17.47	17.49	17.49	0.64%	55,633
Mar 20, 2026	17.58	17.58	17.32	17.38	17.38	-1.29%	60,672
Mar 19, 2026	17.56	17.75	17.51	17.60	17.60	-0.40%	50,559
Mar 18, 2026	17.84	17.84	17.68	17.68	17.68	-1.37%	26,143
Mar 17, 2026	18.01	18.02	17.92	17.92	17.92	0.14%	43,029