Esha Media Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.78	39.78	39.78	39.78	39.78	4.99%	1,704
Jul 17, 2026	39.05	39.41	37.70	37.89	37.89	0.93%	24,119
Jul 16, 2026	33.98	37.54	33.98	37.54	37.54	4.98%	21,744
Jul 15, 2026	36.57	36.57	33.65	35.76	35.76	2.67%	35,882
Jul 14, 2026	34.83	34.83	34.83	34.83	34.83	4.97%	12,766
Jul 13, 2026	33.18	33.18	33.18	33.18	33.18	5.00%	2,409
Jul 10, 2026	31.60	31.60	31.60	31.60	31.60	4.98%	702
Jul 9, 2026	29.50	30.10	28.67	30.10	30.10	4.99%	3,165
Jul 8, 2026	28.60	28.67	28.60	28.67	28.67	4.98%	8,241
Jul 7, 2026	27.30	27.31	26.50	27.31	27.31	5.00%	1,836
Jul 6, 2026	25.20	27.84	25.20	26.01	26.01	-1.92%	8,093
Jul 3, 2026	26.52	27.99	26.51	26.52	26.52	-4.54%	5,086
Jul 2, 2026	30.56	30.56	27.66	27.78	27.78	-4.57%	30,043
Jul 1, 2026	29.11	29.11	29.11	29.11	29.11	4.98%	261
Jun 30, 2026	27.73	27.73	27.73	27.73	27.73	5.00%	9
Jun 29, 2026	26.41	26.41	26.41	26.41	26.41	4.97%	7,827
Jun 25, 2026	25.16	25.16	25.16	25.16	25.16	4.96%	2,011
Jun 24, 2026	23.97	23.97	23.97	23.97	23.97	4.99%	15
Jun 23, 2026	22.83	22.83	22.83	22.83	22.83	4.97%	1,242
Jun 22, 2026	23.10	23.10	21.51	21.75	21.75	-1.14%	17,102
Jun 19, 2026	22.25	23.50	21.40	22.00	22.00	-2.22%	11,899
Jun 18, 2026	21.28	22.50	21.28	22.50	22.50	0.45%	3,219
Jun 17, 2026	21.85	24.00	21.85	22.40	22.40	-2.61%	3,698
Jun 16, 2026	22.69	23.00	22.03	23.00	23.00	1.37%	1,628
Jun 15, 2026	20.83	22.99	20.83	22.69	22.69	3.51%	2,120
Jun 12, 2026	21.92	21.92	21.92	21.92	21.92	-4.98%	1
Jun 11, 2026	22.12	24.00	22.12	23.07	23.07	-0.90%	9,936
Jun 10, 2026	23.28	23.28	23.28	23.28	23.28	-4.98%	1
Jun 9, 2026	24.50	24.50	24.50	24.50	24.50	-4.97%	1
Jun 8, 2026	25.78	25.78	25.78	25.78	25.78	-4.98%	4,485
Jun 1, 2026	27.13	27.13	27.13	27.13	27.13	-4.97%	1
May 25, 2026	28.55	28.55	28.55	28.55	28.55	-4.99%	1
May 11, 2026	30.05	30.05	30.05	30.05	30.05	-0.50%	2
May 4, 2026	31.13	31.13	29.60	30.20	30.20	-2.99%	1,747
Apr 16, 2026	31.13	31.13	31.13	31.13	31.13	4.99%	2,512
Apr 15, 2026	29.65	29.65	29.65	29.65	29.65	4.99%	4,228
Apr 13, 2026	28.24	28.24	28.24	28.24	28.24	-	578
Apr 10, 2026	28.00	28.24	28.00	28.24	28.24	4.98%	3,934
Apr 9, 2026	25.62	26.90	25.62	26.90	26.90	5.00%	5,579
Apr 8, 2026	24.40	25.62	24.40	25.62	25.62	5.00%	700
Apr 7, 2026	24.40	24.40	24.40	24.40	24.40	-1.85%	4
Apr 6, 2026	26.10	26.10	24.86	24.86	24.86	-	2
Apr 2, 2026	23.95	24.86	23.95	24.86	24.86	4.98%	106
Apr 1, 2026	22.56	23.68	22.56	23.68	23.68	4.96%	237
Mar 30, 2026	22.56	23.01	22.56	22.56	22.56	-4.97%	9,068
Mar 25, 2026	23.74	23.74	22.56	23.74	23.74	-	1,096
Mar 24, 2026	24.96	24.96	23.72	23.74	23.74	-4.89%	3,858
Mar 23, 2026	24.96	24.96	24.96	24.96	24.96	-	6
Mar 20, 2026	24.96	24.96	24.96	24.96	24.96	-	505
Mar 19, 2026	24.96	24.96	24.96	24.96	24.96	-	75