ESPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	104.02	104.27	100.02	100.18	100.18	-4.51%	144,397
Jan 29, 2026	105.64	105.64	103.81	104.91	104.91	-1.28%	33,509
Jan 28, 2026	106.93	106.93	106.06	106.27	106.27	-0.07%	21,240
Jan 27, 2026	105.79	106.35	105.38	106.34	106.34	0.43%	50,147
Jan 26, 2026	105.52	106.16	105.52	105.88	105.88	1.19%	22,135
Jan 23, 2026	103.69	104.91	103.69	104.64	104.64	1.05%	40,128
Jan 22, 2026	103.31	103.83	103.20	103.54	103.54	0.41%	16,282
Jan 21, 2026	103.37	103.48	102.60	103.12	103.12	-0.41%	73,349
Jan 20, 2026	103.81	104.19	103.31	103.54	103.54	-2.04%	41,319
Jan 16, 2026	106.13	106.36	105.58	105.70	105.70	-0.41%	20,059
Jan 15, 2026	105.87	106.68	105.72	106.13	106.13	0.52%	18,946
Jan 14, 2026	106.08	106.08	105.31	105.58	105.58	0.34%	28,602
Jan 13, 2026	105.09	105.78	105.09	105.22	105.22	-0.85%	35,956
Jan 12, 2026	104.54	106.26	104.54	106.12	106.12	1.88%	66,544
Jan 9, 2026	103.94	104.36	103.91	104.16	104.16	0.44%	31,637
Jan 8, 2026	103.96	103.97	103.51	103.71	103.71	-0.15%	40,077
Jan 7, 2026	104.09	104.32	103.74	103.86	103.86	-1.03%	31,821
Jan 6, 2026	105.42	105.42	104.78	104.94	104.94	-0.50%	261,169
Jan 5, 2026	104.36	105.51	104.17	105.47	105.47	0.43%	48,493
Jan 2, 2026	105.15	105.31	104.51	105.02	105.02	1.37%	23,636
Dec 31, 2025	104.00	104.01	103.47	103.61	103.61	-0.77%	13,695
Dec 30, 2025	104.52	104.60	104.27	104.41	104.41	0.03%	15,362
Dec 29, 2025	104.17	104.53	104.17	104.38	104.38	-0.37%	11,747
Dec 26, 2025	104.66	104.95	104.39	104.76	104.76	0.37%	64,276
Dec 24, 2025	103.92	104.45	103.92	104.38	104.38	0.24%	13,166
Dec 23, 2025	103.94	104.28	103.75	104.13	104.13	0.16%	86,301
Dec 22, 2025	103.48	104.51	103.48	103.97	103.97	-1.42%	56,057
Dec 19, 2025	105.29	105.81	105.12	105.46	104.17	0.18%	35,618
Dec 18, 2025	105.61	106.08	105.27	105.27	103.98	0.51%	24,493
Dec 17, 2025	105.63	105.83	104.72	104.74	103.46	-1.14%	14,825
Dec 16, 2025	105.79	106.15	105.51	105.95	104.66	-0.36%	37,421
Dec 15, 2025	106.69	106.97	106.26	106.34	105.04	0.11%	18,550
Dec 12, 2025	107.54	107.79	106.18	106.22	104.92	-1.69%	58,201
Dec 11, 2025	108.22	108.61	107.85	108.05	106.73	-0.34%	30,142
Dec 10, 2025	108.54	108.84	108.18	108.42	107.09	-0.73%	15,414
Dec 9, 2025	108.80	109.30	108.80	109.22	107.88	-0.13%	17,460
Dec 8, 2025	108.91	109.38	108.89	109.35	108.02	0.17%	19,312
Dec 5, 2025	109.23	109.58	109.03	109.17	107.83	-0.08%	17,143
Dec 4, 2025	109.63	109.63	109.08	109.25	107.91	-0.25%	17,537
Dec 3, 2025	109.34	109.60	109.17	109.53	108.19	-0.50%	21,396
Dec 2, 2025	110.25	110.43	109.86	110.08	108.73	-0.60%	18,037
Dec 1, 2025	110.02	110.91	110.02	110.75	109.40	0.10%	23,480
Nov 28, 2025	110.25	110.70	110.23	110.64	109.29	0.70%	12,845
Nov 26, 2025	109.35	110.21	109.35	109.87	108.53	0.35%	21,168
Nov 25, 2025	108.94	109.63	108.63	109.49	108.15	0.10%	12,463
Nov 24, 2025	108.20	109.49	108.20	109.39	108.05	1.73%	25,444
Nov 21, 2025	106.94	108.23	106.76	107.53	106.22	1.91%	94,055
Nov 20, 2025	107.70	108.14	105.31	105.51	104.22	-1.82%	44,519
Nov 19, 2025	107.93	107.93	107.15	107.47	106.16	-1.04%	40,343
Nov 18, 2025	107.92	109.06	107.77	108.60	107.27	-0.31%	238,619