Essex Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.95	41.95	39.00	41.64	41.64	3.58%	140,000
Aug 20, 2026	40.80	40.80	37.60	40.20	40.20	-0.62%	70,000
Aug 19, 2026	38.02	40.45	36.18	40.45	40.45	0.65%	74,000
Aug 18, 2026	40.35	41.48	40.00	40.19	40.19	-0.40%	54,000
Aug 17, 2026	42.85	42.85	39.01	40.35	40.35	-3.33%	78,000
Aug 14, 2026	40.70	41.99	40.10	41.74	41.74	2.56%	92,000
Aug 13, 2026	41.09	41.09	40.00	40.70	40.70	-4.46%	72,000
Aug 12, 2026	42.60	42.60	42.60	42.60	42.60	8.95%	2,000
Aug 11, 2026	37.50	39.98	36.50	39.10	39.10	1.40%	80,000
Aug 10, 2026	42.30	42.30	36.65	38.56	38.56	0.21%	76,000
Aug 7, 2026	39.00	39.85	37.58	38.48	38.48	-2.71%	12,000
Aug 6, 2026	40.93	40.93	37.42	39.55	39.55	0.43%	36,000
Aug 5, 2026	39.50	39.50	39.38	39.38	39.38	-4.99%	14,000
Aug 4, 2026	41.45	41.45	41.45	41.45	41.45	4.62%	2,000
Aug 3, 2026	39.00	39.87	38.66	39.62	39.62	-2.63%	46,000
Jul 28, 2026	40.69	40.69	40.69	40.69	40.69	4.20%	2,000
Jul 27, 2026	39.05	39.05	39.05	39.05	39.05	-4.50%	26,000
Jul 24, 2026	39.51	40.89	39.50	40.89	40.89	-1.33%	8,000
Jul 23, 2026	41.88	41.88	39.89	41.44	41.44	-1.29%	16,000
Jul 22, 2026	41.98	41.98	41.98	41.98	41.98	1.79%	2,000
Jul 21, 2026	41.24	41.24	41.24	41.24	41.24	0.61%	2,000
Jul 20, 2026	41.50	41.50	39.50	40.99	40.99	-0.97%	10,000
Jul 17, 2026	41.72	41.72	40.10	41.39	41.39	-0.84%	18,000
Jul 16, 2026	41.74	41.74	41.74	41.74	41.74	-0.14%	2,000
Jul 15, 2026	40.30	41.94	40.30	41.80	41.80	-1.42%	10,000
Jul 14, 2026	40.56	42.45	40.56	42.40	42.40	-0.68%	18,000
Jul 13, 2026	42.69	42.69	42.69	42.69	42.69	1.91%	2,000
Jul 10, 2026	42.95	42.95	39.90	41.89	41.89	-0.26%	16,000
Jul 9, 2026	42.00	42.00	42.00	42.00	42.00	4.04%	2,000
Jul 8, 2026	42.00	42.00	39.72	40.37	40.37	-3.40%	46,000
Jul 7, 2026	41.09	42.19	41.00	41.79	41.79	-0.02%	22,000
Jul 6, 2026	42.80	42.80	41.05	41.80	41.80	-1.32%	44,000
Jul 3, 2026	43.25	43.25	41.60	42.36	42.36	-0.84%	24,000
Jul 2, 2026	43.45	43.45	41.20	42.72	42.72	0.07%	38,000
Jul 1, 2026	42.00	43.45	42.00	42.69	42.69	0.21%	26,000
Jun 30, 2026	43.99	43.99	42.00	42.60	42.60	-0.16%	18,000
Jun 29, 2026	41.00	43.49	41.00	42.67	42.67	-0.14%	16,000
Jun 25, 2026	43.85	43.85	42.00	42.73	42.73	-1.09%	40,000
Jun 24, 2026	43.40	43.95	41.97	43.20	43.20	0.96%	26,000
Jun 23, 2026	44.86	44.86	41.25	42.79	42.79	-1.22%	32,000
Jun 22, 2026	42.75	43.39	39.54	43.32	43.32	4.08%	90,000
Jun 19, 2026	45.50	45.50	41.62	41.62	41.62	-5.00%	40,000
Jun 18, 2026	45.99	45.99	42.64	43.81	43.81	-2.38%	54,000
Jun 17, 2026	46.75	46.75	44.06	44.88	44.88	-0.24%	50,000
Jun 16, 2026	46.85	46.85	44.20	44.99	44.99	-	38,000
Jun 15, 2026	45.65	45.65	44.00	44.99	44.99	1.97%	42,000
Jun 12, 2026	44.78	44.78	43.00	44.12	44.12	0.91%	20,000
Jun 11, 2026	44.80	44.80	42.00	43.72	43.72	1.30%	16,000
Jun 10, 2026	44.49	44.49	40.96	43.16	43.16	0.12%	22,000
Jun 9, 2026	46.35	46.35	42.54	43.11	43.11	-3.71%	18,000