ESPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	97.17	97.35	96.39	96.62	96.62	-0.39%	35,407
May 8, 2025	97.83	97.83	96.58	97.00	97.00	0.24%	30,338
May 7, 2025	97.56	97.90	96.29	96.77	96.77	-1.36%	29,523
May 6, 2025	97.56	98.42	97.52	98.10	98.10	0.06%	40,687
May 5, 2025	97.76	98.48	97.63	98.04	98.04	-0.04%	40,926
May 2, 2025	96.96	98.55	96.96	98.08	98.08	3.63%	68,411
May 1, 2025	95.37	95.63	94.62	94.64	94.64	0.12%	26,426
Apr 30, 2025	93.27	94.88	93.06	94.53	94.53	0.89%	58,394
Apr 29, 2025	93.55	93.90	93.22	93.70	93.70	0.06%	36,550
Apr 28, 2025	92.99	93.66	92.74	93.64	93.64	0.55%	23,309
Apr 25, 2025	92.51	93.19	91.69	93.13	93.13	0.40%	30,359
Apr 24, 2025	90.70	92.78	90.59	92.76	92.76	2.50%	25,948
Apr 23, 2025	91.67	91.95	90.50	90.50	90.50	0.48%	39,458
Apr 22, 2025	88.54	90.37	88.54	90.07	90.07	2.22%	20,258
Apr 21, 2025	87.98	88.13	87.10	88.11	88.11	-0.51%	39,324
Apr 17, 2025	88.56	88.99	87.86	88.56	88.56	2.11%	45,331
Apr 16, 2025	87.40	87.91	86.21	86.73	86.73	-1.34%	16,150
Apr 15, 2025	87.53	88.07	87.23	87.91	87.91	0.45%	11,377
Apr 14, 2025	87.79	88.23	86.77	87.52	87.52	0.85%	28,331
Apr 11, 2025	85.09	86.78	84.74	86.78	86.78	2.17%	21,347
Apr 10, 2025	85.71	85.99	83.67	84.94	84.94	-0.48%	88,501
Apr 9, 2025	79.55	85.98	79.23	85.35	85.35	6.81%	112,579
Apr 8, 2025	83.25	83.58	78.94	79.91	79.91	-0.34%	39,758
Apr 7, 2025	77.96	82.15	77.91	80.18	80.18	-0.52%	59,256
Apr 4, 2025	83.01	83.39	80.01	80.60	80.60	-6.18%	66,949
Apr 3, 2025	86.27	86.67	85.48	85.91	85.91	-3.32%	16,395
Apr 2, 2025	87.77	89.05	87.77	88.86	88.86	1.24%	12,838
Apr 1, 2025	86.92	87.87	86.10	87.77	87.77	1.73%	14,537
Mar 31, 2025	85.64	86.49	84.61	86.28	86.28	-1.66%	47,761
Mar 28, 2025	88.83	88.83	87.71	87.74	87.74	-0.70%	15,929
Mar 27, 2025	90.43	90.89	88.36	88.36	88.36	-3.29%	13,074
Mar 26, 2025	92.66	92.66	91.16	91.37	91.37	-1.22%	24,497
Mar 25, 2025	92.02	92.54	91.75	92.50	92.50	1.53%	48,286
Mar 24, 2025	90.99	91.24	90.70	91.11	91.11	1.54%	13,769
Mar 21, 2025	88.83	90.01	88.76	89.73	89.73	0.67%	11,916
Mar 20, 2025	88.44	89.35	88.44	89.13	89.13	-1.02%	13,215
Mar 19, 2025	89.05	90.23	88.92	90.05	90.05	1.41%	11,001
Mar 18, 2025	89.64	89.64	88.30	88.80	88.80	-1.57%	26,187
Mar 17, 2025	89.02	90.34	89.02	90.22	90.22	1.68%	48,219
Mar 14, 2025	88.43	88.94	88.35	88.73	88.73	2.05%	15,408
Mar 13, 2025	87.48	87.56	86.82	86.95	86.95	-1.18%	16,899
Mar 12, 2025	88.05	88.34	87.29	87.99	87.99	0.89%	21,029
Mar 11, 2025	86.68	87.72	86.06	87.21	87.21	0.84%	26,583
Mar 10, 2025	87.39	87.72	85.79	86.48	86.48	-3.47%	35,160
Mar 7, 2025	89.11	89.78	87.87	89.59	89.59	-1.33%	15,527
Mar 6, 2025	92.57	92.88	90.59	90.80	90.80	-1.87%	22,632
Mar 5, 2025	91.02	92.58	90.90	92.53	92.53	2.13%	28,167
Mar 4, 2025	89.47	91.76	88.57	90.60	90.60	0.40%	41,016
Mar 3, 2025	91.49	92.22	89.93	90.24	90.24	-0.19%	22,228
Feb 28, 2025	89.98	90.89	89.61	90.41	90.41	-0.36%	69,119