Essentra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	103.40	107.60	103.40	107.40	107.40	1.32%	355,877
Feb 10, 2026	101.40	106.40	101.40	106.00	106.00	1.53%	491,694
Feb 9, 2026	101.40	104.60	101.40	104.40	104.40	0.58%	940,031
Feb 6, 2026	102.60	104.00	100.20	103.80	103.80	2.17%	503,040
Feb 5, 2026	104.20	102.80	101.20	101.60	101.60	-1.55%	302,954
Feb 4, 2026	99.80	104.00	98.90	103.20	103.20	3.72%	654,854
Feb 3, 2026	101.80	101.80	99.30	99.50	99.50	-0.70%	1,265,795
Feb 2, 2026	100.40	101.40	98.70	100.20	100.20	-0.79%	313,601
Jan 30, 2026	103.00	103.00	100.00	101.00	101.00	-0.20%	679,899
Jan 29, 2026	105.40	105.40	101.20	101.20	101.20	-2.88%	442,913
Jan 28, 2026	104.00	105.40	103.00	104.20	104.20	0.19%	361,387
Jan 27, 2026	102.00	104.40	101.00	104.00	104.00	0.58%	1,003,872
Jan 26, 2026	108.40	108.40	103.40	103.40	103.40	-2.45%	968,038
Jan 23, 2026	106.60	109.00	105.20	106.00	106.00	-1.12%	253,166
Jan 22, 2026	101.40	108.40	101.40	107.20	107.20	3.08%	3,459,224
Jan 21, 2026	107.20	107.20	101.40	104.00	104.00	-0.76%	733,419
Jan 20, 2026	107.00	108.80	104.00	104.80	104.80	-2.60%	1,645,918
Jan 19, 2026	104.00	108.00	101.40	107.60	107.60	4.06%	2,205,691
Jan 16, 2026	97.50	103.80	96.80	103.40	103.40	6.38%	5,543,588
Jan 15, 2026	96.00	99.90	93.70	97.20	97.20	0.93%	3,886,858
Jan 14, 2026	94.54	96.30	93.00	96.30	96.30	1.37%	2,109,367
Jan 13, 2026	95.60	95.60	93.00	95.00	95.00	-	250,738
Jan 12, 2026	92.80	95.60	92.60	95.00	95.00	-	240,458
Jan 9, 2026	95.30	95.30	92.20	95.00	95.00	2.15%	189,606
Jan 8, 2026	92.10	94.40	91.30	93.00	93.00	-0.11%	2,922,511
Jan 7, 2026	93.00	96.30	92.00	93.10	93.10	-0.32%	350,620
Jan 6, 2026	96.40	96.50	93.40	93.40	93.40	-2.61%	894,625
Jan 5, 2026	98.50	98.50	93.00	95.90	95.90	-0.10%	395,702
Jan 2, 2026	98.40	98.40	95.30	96.00	96.00	-0.62%	178,587
Dec 31, 2025	95.90	98.30	95.20	96.60	96.60	-	97,002
Dec 30, 2025	97.00	97.50	96.50	96.60	96.60	-0.62%	163,390
Dec 29, 2025	98.30	98.30	96.00	97.20	97.20	1.14%	223,090
Dec 24, 2025	97.00	99.00	96.00	96.10	96.10	-0.41%	38,137
Dec 23, 2025	95.50	98.00	95.50	96.50	96.50	-1.23%	160,308
Dec 22, 2025	96.60	99.00	96.40	97.70	97.70	-0.31%	347,601
Dec 19, 2025	95.40	99.10	95.00	98.00	98.00	-0.71%	713,111
Dec 18, 2025	99.70	99.70	96.50	98.70	98.70	0.10%	280,751
Dec 17, 2025	100.00	100.00	98.00	98.60	98.60	0.20%	126,561
Dec 16, 2025	100.00	100.00	98.10	98.40	98.40	-1.20%	748,859
Dec 15, 2025	99.10	102.20	98.50	99.60	99.60	-	337,472
Dec 12, 2025	99.30	100.20	97.30	99.60	99.60	1.84%	147,154
Dec 11, 2025	97.30	99.10	97.00	97.80	97.80	0.82%	1,106,549
Dec 10, 2025	97.30	98.33	96.60	97.00	97.00	-0.31%	706,840
Dec 9, 2025	97.10	98.86	96.30	97.30	97.30	1.04%	914,807
Dec 8, 2025	99.70	100.60	96.30	96.30	96.30	-4.27%	557,465
Dec 5, 2025	97.70	101.00	97.50	100.60	100.60	1.82%	630,028
Dec 4, 2025	99.00	99.10	97.60	98.80	98.80	0.41%	629,869
Dec 3, 2025	97.70	100.60	97.70	98.40	98.40	1.03%	1,073,595
Dec 2, 2025	98.90	99.80	96.70	97.40	97.40	-1.02%	804,192
Dec 1, 2025	96.40	98.60	96.40	98.40	98.40	0.41%	680,216