essensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.35	16.50	16.29	16.40	16.40	0.31%	76,953
Mar 23, 2026	16.35	16.50	16.22	16.35	16.35	-	70,629
Mar 20, 2026	16.35	16.50	16.20	16.35	16.35	-	198,645
Mar 19, 2026	16.35	16.50	16.31	16.35	16.35	-0.91%	217,163
Mar 18, 2026	16.35	16.50	16.50	16.50	16.50	0.92%	84,707
Mar 17, 2026	16.35	16.35	16.35	16.35	16.35	-	-
Mar 16, 2026	16.35	16.50	16.50	16.35	16.35	-	10,006
Mar 13, 2026	16.35	16.48	16.48	16.35	16.35	-	100,000
Mar 12, 2026	16.35	16.30	16.20	16.35	16.35	0.31%	52,204
Mar 11, 2026	16.35	16.35	16.30	16.30	16.30	-0.31%	1,978
Mar 10, 2026	16.35	16.50	16.20	16.35	16.35	-	31,980
Mar 9, 2026	16.35	16.20	16.20	16.35	16.35	-	32
Mar 6, 2026	16.35	16.37	16.27	16.35	16.35	0.62%	68,800
Mar 5, 2026	16.25	16.25	16.25	16.25	16.25	-	-
Mar 4, 2026	16.25	16.39	16.39	16.25	16.25	-	48,800
Mar 3, 2026	16.25	16.30	16.30	16.25	16.25	-	1,000,000
Mar 2, 2026	16.25	16.50	16.26	16.25	16.25	-	1,697
Feb 27, 2026	16.25	16.30	16.00	16.25	16.25	0.31%	2,360,250
Feb 26, 2026	16.25	16.34	16.12	16.20	16.20	-0.31%	1,312,804
Feb 25, 2026	16.10	16.50	16.00	16.25	16.25	0.31%	454,634
Feb 24, 2026	16.50	16.70	16.00	16.20	16.20	-10.00%	1,223,944
Feb 23, 2026	17.75	18.00	17.55	18.00	18.00	-	146,366
Feb 20, 2026	18.00	18.49	17.50	18.00	18.00	-	500,380
Feb 19, 2026	18.00	18.25	17.50	18.00	18.00	-	401,329
Feb 18, 2026	18.75	19.00	17.50	18.00	18.00	-4.00%	724,105
Feb 17, 2026	18.75	19.00	18.50	18.75	18.75	1.35%	66,773
Feb 16, 2026	16.25	19.00	16.00	18.50	18.50	13.85%	1,531,475
Feb 13, 2026	16.25	16.50	16.00	16.25	16.25	-	10,003
Feb 12, 2026	16.25	16.08	16.08	16.25	16.25	-	702
Feb 11, 2026	16.25	16.00	16.00	16.25	16.25	-	6,000
Feb 10, 2026	16.25	16.49	16.00	16.25	16.25	-	22,327
Feb 9, 2026	16.25	16.50	16.00	16.25	16.25	-	69,825
Feb 6, 2026	16.25	16.49	16.00	16.25	16.25	-	24,636
Feb 5, 2026	16.25	16.49	16.00	16.25	16.25	-	24,560
Feb 4, 2026	16.25	16.25	16.25	16.25	16.25	-	-
Feb 3, 2026	15.75	16.00	15.99	16.25	16.25	3.17%	103,667
Feb 2, 2026	15.75	16.00	16.00	15.75	15.75	-	190
Jan 30, 2026	15.75	15.99	15.99	15.75	15.75	-	315
Jan 29, 2026	15.75	16.00	15.50	15.75	15.75	-	549
Jan 28, 2026	15.75	16.00	15.50	15.75	15.75	-1.56%	57,228
Jan 27, 2026	15.75	16.00	15.50	16.00	16.00	-	60,679
Jan 26, 2026	15.75	16.00	15.55	16.00	16.00	-	167,345
Jan 23, 2026	15.75	16.00	15.51	16.00	16.00	1.27%	146,979
Jan 22, 2026	15.25	15.80	15.00	15.80	15.80	3.61%	69,034
Jan 21, 2026	15.25	15.49	15.40	15.25	15.25	-	35,432
Jan 20, 2026	15.25	15.50	15.50	15.25	15.25	-	580
Jan 19, 2026	14.50	15.40	14.99	15.25	15.25	5.17%	30,000
Jan 16, 2026	14.50	15.00	14.90	14.50	14.50	-	113,945
Jan 15, 2026	14.50	15.00	14.00	14.50	14.50	-3.33%	76,341
Jan 14, 2026	14.50	15.00	14.30	15.00	15.00	3.45%	2,699