ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.70	20.72	20.65	20.69	20.69	-0.10%	27,998
Sep 21, 2026	20.64	20.76	20.64	20.71	20.71	0.70%	50,267
Sep 18, 2026	20.80	20.80	20.47	20.57	20.57	-0.55%	43,595
Sep 17, 2026	20.71	20.71	20.65	20.68	20.68	1.03%	19,403
Sep 16, 2026	20.69	20.69	20.40	20.47	20.47	-0.65%	13,710
Sep 15, 2026	20.63	20.66	20.56	20.61	20.61	-0.29%	13,163
Sep 14, 2026	20.60	20.71	20.58	20.67	20.66	0.53%	29,873
Sep 11, 2026	20.56	20.68	20.53	20.56	20.56	0.49%	34,585
Sep 10, 2026	20.56	20.56	20.46	20.46	20.46	-0.84%	26,802
Sep 9, 2026	20.70	20.70	20.60	20.63	20.63	-0.16%	49,426
Sep 8, 2026	20.63	20.73	20.63	20.66	20.66	0.14%	27,400
Sep 4, 2026	20.58	20.68	20.58	20.64	20.64	-0.26%	20,745
Sep 3, 2026	20.61	20.86	20.58	20.69	20.69	0.84%	9,661
Sep 2, 2026	20.52	20.58	20.49	20.52	20.52	0.17%	204,544
Sep 1, 2026	20.54	20.57	20.43	20.48	20.48	-0.55%	89,528
Aug 31, 2026	20.61	20.62	20.56	20.60	20.60	-0.23%	18,484
Aug 28, 2026	20.70	20.70	20.59	20.64	20.64	-0.03%	25,615
Aug 27, 2026	20.59	20.70	20.59	20.65	20.65	0.11%	80,898
Aug 26, 2026	20.61	20.65	20.59	20.63	20.63	0.10%	26,022
Aug 25, 2026	20.60	20.63	20.58	20.61	20.61	-0.24%	18,793
Aug 24, 2026	20.58	20.66	20.58	20.66	20.66	0.32%	94,777
Aug 21, 2026	20.55	20.64	20.55	20.59	20.59	0.62%	45,446
Aug 20, 2026	20.54	20.58	20.43	20.46	20.46	-0.75%	114,838
Aug 19, 2026	20.67	20.76	20.60	20.62	20.62	0.20%	45,895
Aug 18, 2026	20.54	20.62	20.54	20.58	20.58	-0.05%	84,613
Aug 17, 2026	20.64	20.69	20.58	20.59	20.59	-0.72%	105,465
Aug 14, 2026	20.77	20.82	20.72	20.74	20.74	-0.28%	10,444
Aug 13, 2026	20.66	20.82	20.66	20.80	20.80	0.73%	21,328
Aug 12, 2026	20.63	20.68	20.55	20.64	20.64	0.17%	88,210
Aug 11, 2026	20.62	20.68	20.59	20.61	20.61	-0.16%	15,782
Aug 10, 2026	20.49	20.66	20.49	20.64	20.64	0.64%	79,203
Aug 7, 2026	20.45	20.51	20.45	20.51	20.51	0.45%	12,306
Aug 6, 2026	20.53	20.53	20.38	20.42	20.42	-0.23%	57,378
Aug 5, 2026	20.53	20.53	20.42	20.47	20.47	-0.07%	39,706
Aug 4, 2026	20.21	20.50	20.21	20.48	20.48	1.40%	43,766
Aug 3, 2026	20.12	20.26	20.12	20.20	20.20	0.90%	74,613
Jul 31, 2026	20.09	20.09	19.88	20.02	20.02	0.28%	76,374
Jul 30, 2026	19.88	19.99	19.78	19.96	19.96	0.45%	31,394
Jul 29, 2026	20.07	20.12	19.87	19.87	19.87	-1.25%	27,919
Jul 28, 2026	20.00	20.27	20.00	20.12	20.12	1.02%	33,107
Jul 27, 2026	19.96	19.96	19.90	19.92	19.92	0.41%	416,536
Jul 24, 2026	19.83	19.94	19.83	19.84	19.84	0.29%	50,081
Jul 23, 2026	19.73	19.81	19.73	19.78	19.78	-0.69%	90,998
Jul 22, 2026	19.88	20.03	19.88	19.92	19.92	-	275,187
Jul 21, 2026	19.75	19.93	19.75	19.92	19.92	0.86%	60,962
Jul 20, 2026	19.94	19.94	19.74	19.75	19.75	-0.37%	28,545
Jul 17, 2026	19.65	19.97	19.65	19.82	19.82	-0.29%	53,414
Jul 16, 2026	19.93	19.97	19.83	19.88	19.88	0.30%	49,028
Jul 15, 2026	19.88	19.98	19.81	19.82	19.82	-0.23%	47,014
Jul 14, 2026	19.87	19.92	19.81	19.87	19.87	-0.02%	76,085