Essex Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	42.72	45.99	42.72	44.77	44.77	-0.42%	12,000
Jun 5, 2026	46.45	46.45	44.61	44.96	44.96	-4.24%	36,000
Jun 4, 2026	46.95	46.95	46.95	46.95	46.95	2.31%	2,000
Jun 3, 2026	47.49	47.49	45.00	45.89	45.89	-	28,000
Jun 2, 2026	46.29	46.29	45.10	45.89	45.89	2.00%	18,000
Jun 1, 2026	46.65	46.65	44.25	44.99	44.99	0.92%	44,000
May 29, 2026	45.50	47.15	44.20	44.58	44.58	-2.34%	28,000
May 27, 2026	46.99	46.99	44.30	45.65	45.65	-2.04%	48,000
May 26, 2026	47.85	47.85	43.77	46.60	46.60	1.15%	20,000
May 25, 2026	46.15	46.19	44.00	46.07	46.07	4.14%	58,000
May 22, 2026	44.31	44.31	43.00	44.24	44.24	4.83%	88,000
May 21, 2026	41.00	42.23	38.21	42.20	42.20	4.92%	162,000
May 20, 2026	42.40	43.75	40.22	40.22	40.22	-4.98%	34,000
May 19, 2026	44.35	44.35	40.85	42.33	42.33	-1.56%	54,000
May 18, 2026	42.06	43.85	42.06	43.00	43.00	-2.87%	104,000
May 15, 2026	45.55	45.55	42.33	44.27	44.27	-0.63%	88,000
May 14, 2026	47.20	47.20	43.76	44.55	44.55	-3.13%	36,000
May 13, 2026	44.41	46.90	44.41	45.99	45.99	1.48%	46,000
May 12, 2026	43.40	45.33	43.39	45.32	45.32	-0.77%	46,000
May 11, 2026	47.90	47.90	44.09	45.67	45.67	-1.59%	30,000
May 8, 2026	49.30	49.30	45.02	46.41	46.41	-1.96%	54,000
May 7, 2026	47.65	47.65	45.45	47.34	47.34	0.49%	62,000
May 6, 2026	49.10	49.10	45.51	47.11	47.11	-0.30%	38,000
May 5, 2026	47.90	47.90	44.00	47.25	47.25	2.94%	34,000
May 4, 2026	43.90	47.90	43.90	45.90	45.90	0.31%	56,000
Apr 30, 2026	46.20	48.18	43.68	45.76	45.76	-0.44%	60,000
Apr 29, 2026	41.95	46.20	41.80	45.96	45.96	4.45%	110,000