Esprit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.77	0.79	0.76	0.76	0.76	-3.80%	90,705
Apr 17, 2026	0.79	0.80	0.75	0.79	0.79	3.95%	114,998
Apr 16, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	64,202
Apr 15, 2026	0.80	0.80	0.77	0.79	0.79	-	262,808
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	53,582
Apr 13, 2026	0.80	0.80	0.75	0.76	0.76	-3.80%	73,357
Apr 10, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	113,033
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 8, 2026	0.78	0.78	0.78	0.81	0.81	-	12,001
Apr 2, 2026	0.82	0.85	0.75	0.81	0.81	-11.96%	615,414
Apr 1, 2026	0.91	0.92	0.86	0.92	0.92	-	65,040
Mar 31, 2026	0.93	0.93	0.87	0.92	0.92	6.98%	88,185
Mar 30, 2026	0.83	0.83	0.83	0.86	0.86	-3.37%	20,682
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,649
Mar 25, 2026	0.87	0.93	0.87	0.93	0.93	6.90%	30,776
Mar 24, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	30,302
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	1,210
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	-	720
Mar 19, 2026	0.88	0.89	0.86	0.89	0.89	-1.11%	140,191
Mar 18, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	21,225
Mar 17, 2026	0.87	0.92	0.87	0.92	0.92	3.37%	219,688
Mar 16, 2026	0.89	0.89	0.89	0.89	0.89	-	1,537
Mar 13, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	103,472
Mar 12, 2026	0.88	0.90	0.88	0.90	0.90	-	1,252,202
Mar 11, 2026	0.90	0.90	0.90	0.90	0.90	-	142,935
Mar 10, 2026	0.91	0.94	0.90	0.90	0.90	-2.17%	408,506
Mar 9, 2026	0.91	0.92	0.90	0.92	0.92	-1.08%	240,400
Mar 6, 2026	0.90	0.94	0.90	0.93	0.93	3.33%	244,974
Mar 5, 2026	0.99	0.99	0.90	0.90	0.90	-10.89%	583,350
Mar 4, 2026	0.96	1.01	0.96	1.01	1.01	-0.98%	20,491
Mar 3, 2026	0.96	1.02	0.96	1.02	1.02	0.99%	90,958
Mar 2, 2026	1.01	1.01	1.01	1.01	1.01	-	14,804
Feb 27, 2026	1.00	1.01	1.00	1.01	1.01	-	46,731
Feb 26, 2026	1.05	1.05	1.01	1.01	1.01	-5.61%	76,611
Feb 25, 2026	1.02	1.07	1.02	1.07	1.07	5.94%	77,448
Feb 24, 2026	1.01	1.01	1.01	1.01	1.01	-1.94%	173,663
Feb 23, 2026	1.01	1.03	1.00	1.03	1.03	-	77,415
Feb 20, 2026	1.06	1.06	1.03	1.03	1.03	-3.74%	46,300
Feb 16, 2026	1.06	1.07	1.06	1.07	1.07	4.90%	50,000
Feb 13, 2026	1.02	1.05	0.99	1.02	1.02	5.15%	354,546
Feb 12, 2026	0.97	0.97	0.97	0.97	0.97	-2.02%	27,852
Feb 11, 2026	0.99	1.01	0.99	0.99	0.99	-	59,427
Feb 10, 2026	0.99	1.00	0.96	0.99	0.99	-	70,610
Feb 9, 2026	0.99	0.99	0.99	0.99	0.99	2.06%	91,117
Feb 6, 2026	0.97	0.97	0.97	0.97	0.97	-	12,316
Feb 5, 2026	0.97	0.97	0.97	0.97	0.97	-	11,228
Feb 4, 2026	0.96	0.97	0.96	0.97	0.97	-	98,564
Feb 3, 2026	1.00	1.00	0.96	0.97	0.97	-2.02%	160,598
Feb 2, 2026	0.97	1.00	0.97	0.99	0.99	-1.00%	123,728