ESSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.33	28.59	28.33	28.58	28.58	-0.19%	6,297
Nov 12, 2026	28.92	28.98	28.63	28.63	28.63	-1.60%	3,787
Nov 11, 2026	29.01	29.14	29.01	29.10	29.10	1.11%	3,229
Nov 10, 2026	28.65	28.80	28.61	28.78	28.78	-0.83%	8,137
Nov 9, 2026	28.79	29.11	28.79	29.02	29.02	3.35%	4,706
Nov 6, 2026	27.93	28.11	27.90	28.08	28.08	0.57%	14,484
Nov 5, 2026	29.32	29.32	27.86	27.92	27.92	-4.98%	15,244
Nov 4, 2026	29.33	29.39	29.33	29.38	29.38	1.48%	4,554
Nov 3, 2026	28.98	29.26	28.95	28.96	28.95	0.12%	13,004
Nov 2, 2026	29.20	29.27	28.92	28.92	28.92	0.25%	5,220
Oct 30, 2026	28.99	28.99	28.60	28.85	28.85	-1.92%	5,881
Oct 29, 2026	29.44	29.54	29.31	29.41	29.41	0.85%	1,559
Oct 28, 2026	29.04	29.16	28.96	29.16	29.16	0.59%	4,098
Oct 27, 2026	28.71	28.99	28.71	28.99	28.99	1.37%	3,743
Oct 26, 2026	28.75	28.75	28.60	28.60	28.60	0.51%	3,301
Oct 23, 2026	28.47	28.48	28.45	28.46	28.45	-0.16%	4,177
Oct 22, 2026	28.47	28.51	28.34	28.50	28.50	-0.15%	4,742
Oct 21, 2026	28.60	28.64	28.54	28.54	28.54	0.48%	1,796
Oct 20, 2026	28.44	28.46	28.39	28.41	28.41	1.74%	2,075
Oct 19, 2026	28.00	28.00	27.91	27.92	27.92	0.58%	5,081
Oct 16, 2026	28.36	28.36	27.72	27.76	27.76	-1.81%	5,413
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