ESUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2024	36.14	36.14	36.14	36.14	36.14	-	2
Dec 10, 2024	36.14	36.14	36.14	36.14	36.14	-	7
Dec 9, 2024	36.14	36.14	36.14	36.14	36.14	-1.23%	-
Dec 6, 2024	36.59	36.59	36.59	36.59	36.59	0.48%	-
Dec 5, 2024	36.41	36.41	36.41	36.41	36.41	-0.45%	-
Dec 4, 2024	36.58	36.58	36.58	36.58	36.58	1.35%	20
Dec 3, 2024	36.09	36.09	36.09	36.09	36.09	-0.13%	20
Dec 2, 2024	36.14	36.14	36.14	36.14	36.14	0.52%	39
Nov 29, 2024	35.95	35.95	35.95	35.95	35.95	1.30%	-
Nov 27, 2024	35.49	35.49	35.49	35.49	35.49	-0.88%	33
Nov 26, 2024	35.80	35.80	35.80	35.80	35.80	0.67%	33
Nov 25, 2024	35.57	35.57	35.57	35.57	35.57	0.70%	-
Nov 22, 2024	35.32	35.32	35.32	35.32	35.32	0.64%	5
Nov 21, 2024	35.10	35.10	35.10	35.10	35.10	1.52%	2
Nov 20, 2024	34.57	34.57	34.57	34.57	34.57	0.19%	4
Nov 19, 2024	34.51	34.51	34.51	34.51	34.51	0.99%	2
Nov 18, 2024	34.17	34.17	34.17	34.17	34.17	0.01%	2
Nov 15, 2024	34.17	34.17	34.17	34.17	34.17	-2.50%	-
Nov 14, 2024	35.05	35.05	35.05	35.05	35.05	-1.18%	-
Nov 13, 2024	35.46	35.46	35.46	35.46	35.46	0.03%	-
Nov 12, 2024	35.45	35.45	35.45	35.45	35.45	-0.52%	1
Nov 11, 2024	35.64	35.64	35.64	35.64	35.64	1.00%	-
Nov 8, 2024	35.29	35.29	35.29	35.29	35.29	-	3
Nov 7, 2024	35.29	35.29	35.29	35.29	35.29	1.62%	45
Nov 6, 2024	33.05	34.72	33.05	34.72	34.72	5.26%	500
Nov 5, 2024	32.99	32.99	32.99	32.99	32.99	2.50%	105
Nov 4, 2024	32.19	32.19	32.19	32.19	32.19	-0.50%	-
Nov 1, 2024	32.35	32.35	32.35	32.35	32.35	0.69%	-
Oct 31, 2024	32.12	32.12	32.12	32.12	32.12	-3.46%	-
Oct 30, 2024	33.27	33.27	33.27	33.27	33.27	-0.56%	-
Oct 29, 2024	33.46	33.46	33.46	33.46	33.46	0.28%	408
Oct 28, 2024	33.34	33.37	33.34	33.37	33.37	0.47%	408
Oct 25, 2024	33.21	33.21	33.21	33.21	33.21	-0.33%	502
Oct 24, 2024	33.22	33.34	33.22	33.32	33.32	0.79%	502
Oct 23, 2024	33.06	33.06	33.06	33.06	33.06	-1.93%	105
Oct 22, 2024	33.69	33.71	33.69	33.71	33.71	0.04%	105
Oct 21, 2024	33.69	33.70	33.69	33.70	33.70	-0.04%	108
Oct 18, 2024	33.71	33.71	33.71	33.71	33.71	-	16
Oct 17, 2024	33.71	33.71	33.71	33.71	33.71	-0.17%	106
Oct 16, 2024	33.79	33.79	33.76	33.76	33.76	0.89%	108
Oct 15, 2024	33.47	33.47	33.47	33.47	33.47	-1.71%	24
Oct 14, 2024	34.06	34.06	34.05	34.05	34.05	1.70%	122
Oct 11, 2024	33.39	33.53	33.39	33.48	33.48	1.13%	641
Oct 10, 2024	33.12	33.21	33.00	33.10	33.10	-0.47%	1,276
Oct 9, 2024	32.92	33.26	32.92	33.26	33.26	1.21%	250
Oct 8, 2024	32.49	32.90	32.25	32.86	32.86	2.32%	582
Oct 7, 2024	32.12	32.12	32.12	32.12	32.12	-2.02%	73
Oct 4, 2024	32.78	32.78	32.78	32.78	32.78	3.41%	909
Oct 3, 2024	32.00	35.64	31.50	31.70	31.70	-1.69%	1,201
Oct 2, 2024	31.70	32.30	31.70	32.24	32.24	-0.18%	1,404