ESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.71%	42,645
Apr 15, 2026	18.19	18.21	18.15	18.19	18.19	-0.04%	27,929
Apr 14, 2026	18.17	18.27	18.16	18.20	18.20	0.36%	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	-0.92%	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	1.65%	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	1.90%	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	-1.10%	47,184
Mar 26, 2026	17.48	17.65	17.41	17.41	17.41	-0.93%	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	-0.06%	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
Mar 16, 2026	17.94	17.97	17.87	17.90	17.90	0.38%	41,172
Mar 13, 2026	18.00	18.00	17.83	17.83	17.83	-0.28%	47,941
Mar 12, 2026	17.96	18.02	17.88	17.88	17.88	-0.64%	26,603
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