EngageSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.75	13.83	13.66	13.78	13.78	-0.29%	3,141,825
Jul 31, 2025	13.79	13.90	13.73	13.82	13.82	-0.07%	3,472,243
Jul 30, 2025	13.66	13.91	13.65	13.83	13.83	1.02%	2,959,033
Jul 29, 2025	13.73	13.77	13.68	13.69	13.69	0.22%	2,757,669
Jul 28, 2025	13.69	13.74	13.64	13.66	13.66	0.07%	2,037,800
Jul 25, 2025	13.62	13.70	13.56	13.65	13.65	0.44%	3,201,147
Jul 24, 2025	13.70	13.74	13.59	13.59	13.59	-0.44%	3,555,371
Jul 23, 2025	13.56	13.71	13.48	13.65	13.65	0.59%	4,312,124
Jul 22, 2025	13.61	13.67	13.49	13.57	13.57	-0.44%	5,159,682
Jul 21, 2025	13.64	13.65	13.53	13.63	13.63	-0.44%	2,537,664
Jul 18, 2025	13.60	13.75	13.40	13.69	13.69	0.88%	5,111,488
Jul 17, 2025	13.33	13.57	13.28	13.57	13.57	2.03%	9,094,148
Jul 16, 2025	13.25	13.34	13.21	13.30	13.30	-0.67%	5,827,334
Jul 15, 2025	13.48	13.49	13.30	13.39	13.39	-	4,416,410
Jul 14, 2025	13.38	13.48	13.38	13.39	13.39	0.07%	3,954,209
Jul 11, 2025	13.41	13.48	13.27	13.38	13.38	-1.25%	7,294,795
Jul 10, 2025	13.57	13.64	13.50	13.55	13.55	1.04%	3,699,514
Jul 9, 2025	13.35	13.45	13.33	13.41	13.41	-0.89%	7,699,125
Jul 8, 2025	13.60	13.67	13.43	13.53	13.53	-0.22%	6,069,001
Jul 7, 2025	13.62	13.70	13.54	13.56	13.56	-0.95%	4,190,200
Jul 4, 2025	13.85	13.86	13.68	13.69	13.69	-1.37%	5,065,021
Jul 3, 2025	13.92	14.23	13.80	13.88	13.88	-0.07%	3,506,551
Jul 2, 2025	13.86	14.00	13.83	13.89	13.89	0.22%	5,983,843
Jul 1, 2025	13.95	14.05	13.86	13.86	13.86	-0.86%	4,229,513
Jun 30, 2025	13.89	13.98	13.67	13.98	13.98	1.75%	9,603,525
Jun 27, 2025	13.79	13.85	13.65	13.74	13.74	-2.35%	8,690,928
Jun 26, 2025	14.05	14.15	13.98	14.07	13.74	-0.57%	5,167,132
Jun 25, 2025	14.20	14.39	14.06	14.15	13.82	-0.70%	4,025,437
Jun 24, 2025	14.51	14.59	14.21	14.25	13.92	-1.11%	4,581,615
Jun 23, 2025	14.39	14.54	14.36	14.41	14.07	-1.17%	3,140,420
Jun 20, 2025	14.60	14.64	14.52	14.58	14.24	0.41%	12,836,166
Jun 19, 2025	14.58	14.58	14.43	14.52	14.18	0.28%	6,153,158
Jun 18, 2025	14.40	14.55	14.39	14.48	14.14	0.56%	3,798,504
Jun 17, 2025	14.51	14.56	14.33	14.40	14.06	-0.76%	4,144,674
Jun 16, 2025	14.49	14.60	14.48	14.51	14.17	0.28%	2,561,555
Jun 13, 2025	14.44	14.54	14.30	14.47	14.13	0.35%	2,927,257
Jun 12, 2025	14.38	14.43	14.30	14.42	14.08	0.77%	3,888,061
Jun 11, 2025	14.38	14.38	14.28	14.31	13.97	0.28%	2,737,098
Jun 10, 2025	14.38	14.40	14.22	14.27	13.94	-0.76%	3,765,355
Jun 6, 2025	14.33	14.38	14.21	14.38	14.04	0.63%	2,807,865
Jun 5, 2025	14.38	14.38	14.22	14.29	13.95	-0.21%	3,233,002
Jun 4, 2025	14.42	14.42	14.25	14.32	13.98	0.21%	5,107,552
Jun 3, 2025	14.29	14.42	14.22	14.29	13.95	0.21%	4,342,996
Jun 2, 2025	14.23	14.40	14.20	14.26	13.93	0.56%	3,576,391
May 30, 2025	14.11	14.29	14.05	14.18	13.85	-0.56%	14,991,221
May 29, 2025	14.26	14.37	14.18	14.26	13.93	0.42%	2,712,688
May 28, 2025	14.18	14.28	14.09	14.20	13.87	-	6,174,435
May 27, 2025	14.24	14.24	14.07	14.20	13.87	0.14%	2,486,916
May 26, 2025	14.06	14.20	14.01	14.18	13.85	-0.14%	2,058,092
May 23, 2025	14.25	14.29	14.12	14.20	13.87	-0.21%	3,601,182