ESSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.80	28.27	27.80	28.27	28.27	1.44%	5,424
Oct 14, 2026	28.13	28.13	27.70	27.87	27.87	-1.90%	4,780
Oct 13, 2026	28.31	28.45	28.31	28.41	28.41	-0.46%	1,473
Oct 12, 2026	28.68	28.68	28.54	28.54	28.54	-0.76%	18,683
Oct 9, 2026	28.74	28.82	28.74	28.76	28.76	0.45%	38,800
Oct 8, 2026	28.46	28.64	28.32	28.63	28.63	-0.01%	6,935
Oct 7, 2026	28.60	28.69	28.60	28.63	28.63	-1.38%	2,602
Oct 6, 2026	29.40	29.40	29.02	29.03	29.03	-0.46%	5,547
Oct 5, 2026	29.18	29.23	29.17	29.17	29.17	0.56%	2,718
Oct 2, 2026	29.11	29.11	29.01	29.01	29.01	0.86%	3,479
Oct 1, 2026	28.53	28.85	28.43	28.76	28.76	0.43%	7,573
Sep 30, 2026	28.78	28.78	28.64	28.64	28.64	-0.11%	5,468
Sep 29, 2026	28.58	28.67	28.45	28.67	28.67	-0.14%	6,790
Sep 28, 2026	28.91	28.91	28.69	28.75	28.71	-1.15%	2,919
Sep 25, 2026	28.95	29.15	28.95	29.09	29.04	0.21%	1,476
Sep 24, 2026	29.00	29.03	28.72	29.03	28.98	-0.27%	5,804
Sep 23, 2026	29.27	29.32	29.11	29.11	29.06	-1.44%	2,490
Sep 22, 2026	29.54	29.62	29.47	29.53	29.48	0.58%	2,267
Sep 21, 2026	29.37	29.37	29.35	29.36	29.31	0.74%	1,067
Sep 18, 2026	29.09	29.15	29.08	29.15	29.10	-0.78%	9,101
Sep 17, 2026	29.40	29.43	29.34	29.38	29.33	0.81%	6,272
Sep 16, 2026	29.37	29.42	28.89	29.14	29.09	-0.40%	5,817
Sep 15, 2026	29.36	29.36	29.24	29.26	29.21	-0.84%	7,837
Sep 14, 2026	29.56	29.58	29.44	29.50	29.46	-0.34%	3,216
Sep 11, 2026	29.61	29.63	29.58	29.60	29.56	0.59%	6,912
Sep 10, 2026	29.50	29.50	29.36	29.43	29.38	-0.94%	1,449
Sep 9, 2026	29.77	29.78	29.71	29.71	29.66	-1.50%	909
Sep 8, 2026	30.37	30.37	30.16	30.16	30.11	-0.94%	3,115
Sep 4, 2026	30.30	30.45	30.29	30.45	30.40	0.35%	3,646
Sep 3, 2026	30.16	30.38	30.16	30.34	30.29	0.62%	2,368
Sep 2, 2026	30.11	30.21	30.11	30.16	30.11	1.05%	4,894
Sep 1, 2026	30.06	30.06	29.84	29.84	29.79	-1.44%	1,470
Aug 31, 2026	30.33	30.33	30.11	30.28	30.23	-0.46%	3,719
Aug 28, 2026	30.87	30.87	30.42	30.42	30.37	-1.53%	2,291
Aug 27, 2026	30.76	30.90	30.76	30.89	30.84	0.43%	9,371
Aug 26, 2026	30.74	30.79	30.70	30.76	30.71	0.19%	2,580
Aug 25, 2026	30.70	30.73	30.65	30.70	30.65	0.28%	11,172
Aug 24, 2026	30.67	30.70	30.61	30.61	30.56	-0.80%	1,481
Aug 21, 2026	30.78	30.87	30.78	30.86	30.81	0.43%	6,732
Aug 20, 2026	30.77	30.77	30.70	30.73	30.68	-1.23%	7,552
Aug 19, 2026	31.26	31.26	31.11	31.11	31.06	0.25%	2,646
Aug 18, 2026	31.33	31.33	31.04	31.04	30.98	-1.24%	4,575
Aug 17, 2026	31.45	31.48	31.42	31.42	31.37	-0.37%	1,195
Aug 14, 2026	31.52	31.55	31.47	31.54	31.49	0.07%	1,532
Aug 13, 2026	31.47	31.52	31.39	31.52	31.47	0.49%	1,778
Aug 12, 2026	31.24	31.37	31.24	31.37	31.31	0.32%	2,947
Aug 11, 2026	31.32	31.32	31.26	31.26	31.21	0.39%	760
Aug 10, 2026	31.27	31.28	31.13	31.14	31.09	-0.52%	5,418
Aug 7, 2026	31.19	31.33	31.19	31.31	31.26	1.28%	5,529
Aug 6, 2026	31.10	31.15	30.90	30.91	30.86	-0.73%	3,337