ESSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.54	29.62	29.47	29.53	29.53	0.58%	2,267
Sep 21, 2026	29.37	29.37	29.35	29.36	29.36	0.74%	1,066
Sep 18, 2026	29.09	29.15	29.08	29.15	29.15	-0.78%	9,101
Sep 17, 2026	29.40	29.43	29.34	29.38	29.37	0.81%	6,272
Sep 16, 2026	29.37	29.42	28.89	29.14	29.14	-0.40%	5,817
Sep 15, 2026	29.36	29.36	29.24	29.26	29.26	-0.84%	7,837
Sep 14, 2026	29.56	29.58	29.44	29.50	29.50	-0.34%	3,216
Sep 11, 2026	29.61	29.63	29.58	29.60	29.60	0.59%	6,912
Sep 10, 2026	29.50	29.50	29.36	29.43	29.43	-0.94%	1,449
Sep 9, 2026	29.77	29.78	29.71	29.71	29.71	-1.50%	909
Sep 8, 2026	30.37	30.37	30.16	30.16	30.16	-0.94%	3,115
Sep 4, 2026	30.30	30.45	30.29	30.45	30.45	0.35%	3,646
Sep 3, 2026	30.16	30.38	30.16	30.34	30.34	0.62%	2,368
Sep 2, 2026	30.11	30.21	30.11	30.16	30.16	1.05%	4,894
Sep 1, 2026	30.06	30.06	29.84	29.84	29.84	-1.44%	1,470
Aug 31, 2026	30.33	30.33	30.11	30.28	30.28	-0.46%	3,719
Aug 28, 2026	30.87	30.87	30.42	30.42	30.42	-1.53%	2,291
Aug 27, 2026	30.76	30.90	30.76	30.89	30.89	0.43%	9,371
Aug 26, 2026	30.74	30.79	30.70	30.76	30.76	0.19%	2,580
Aug 25, 2026	30.70	30.73	30.65	30.70	30.70	0.28%	11,172
Aug 24, 2026	30.67	30.70	30.61	30.61	30.61	-0.80%	1,481
Aug 21, 2026	30.78	30.87	30.78	30.86	30.86	0.43%	6,732
Aug 20, 2026	30.77	30.77	30.70	30.73	30.73	-1.23%	7,552
Aug 19, 2026	31.26	31.26	31.11	31.11	31.11	0.25%	2,646
Aug 18, 2026	31.33	31.33	31.04	31.04	31.03	-1.24%	4,575
Aug 17, 2026	31.45	31.48	31.42	31.42	31.42	-0.37%	1,195
Aug 14, 2026	31.52	31.55	31.47	31.54	31.54	0.07%	1,532
Aug 13, 2026	31.47	31.52	31.39	31.52	31.52	0.49%	1,778
Aug 12, 2026	31.24	31.37	31.24	31.37	31.36	0.32%	2,947
Aug 11, 2026	31.32	31.32	31.26	31.26	31.26	0.39%	760
Aug 10, 2026	31.27	31.28	31.13	31.14	31.14	-0.52%	5,418
Aug 7, 2026	31.19	31.33	31.19	31.31	31.31	1.28%	5,529
Aug 6, 2026	31.10	31.15	30.90	30.91	30.91	-0.73%	3,337
Aug 5, 2026	31.32	31.35	31.14	31.14	31.14	-0.72%	3,004
Aug 4, 2026	31.06	31.39	31.05	31.36	31.36	1.79%	1,388
Aug 3, 2026	30.51	30.81	30.44	30.81	30.81	1.60%	2,096
Jul 31, 2026	30.23	30.33	30.23	30.33	30.33	-0.76%	1,351
Jul 30, 2026	30.29	30.56	30.19	30.56	30.56	0.82%	7,702
Jul 29, 2026	30.72	30.76	30.26	30.31	30.31	-1.40%	5,362
Jul 28, 2026	30.47	30.74	30.38	30.74	30.74	0.23%	4,494
Jul 27, 2026	30.85	30.85	30.54	30.67	30.67	0.57%	1,616
Jul 24, 2026	30.60	30.69	30.50	30.50	30.50	-0.16%	1,538
Jul 23, 2026	30.63	30.63	30.49	30.54	30.54	-0.78%	2,548
Jul 22, 2026	31.08	31.08	30.75	30.79	30.79	-0.92%	7,939
Jul 21, 2026	30.84	31.07	30.84	31.07	31.07	1.09%	3,102
Jul 20, 2026	30.93	30.93	30.73	30.74	30.74	-0.85%	1,462
Jul 17, 2026	31.05	31.05	30.86	31.00	31.00	-0.48%	1,543
Jul 16, 2026	31.11	31.33	31.11	31.15	31.15	0.01%	7,452
Jul 15, 2026	31.20	31.20	31.00	31.15	31.15	0.15%	6,578
Jul 14, 2026	31.11	31.11	31.10	31.10	31.10	0.51%	790