Essentra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	85.00	87.10	85.00	86.50	86.50	2.37%	343,385
May 21, 2026	88.80	88.80	84.50	84.50	84.50	-3.32%	330,958
May 20, 2026	80.20	87.40	80.20	87.40	87.40	6.59%	2,159,543
May 19, 2026	81.60	83.80	81.00	82.00	82.00	-0.36%	1,120,441
May 18, 2026	80.00	82.30	79.60	82.30	82.30	0.86%	537,166
May 15, 2026	81.30	82.10	80.60	81.60	81.60	-0.49%	1,048,274
May 14, 2026	82.90	82.90	80.80	82.00	82.00	0.74%	260,003
May 13, 2026	82.10	83.70	80.50	82.60	81.40	-0.24%	247,793
May 12, 2026	85.30	85.30	82.10	82.80	81.60	-2.36%	452,318
May 11, 2026	83.60	84.80	83.30	84.80	83.57	0.95%	354,563
May 8, 2026	83.40	85.20	82.90	84.00	82.78	-0.12%	184,710
May 7, 2026	85.20	85.60	83.10	84.10	82.88	0.96%	702,902
May 6, 2026	83.60	84.80	83.20	83.30	82.09	0.85%	432,604
May 5, 2026	83.00	83.00	79.70	82.60	81.40	1.10%	466,824
May 1, 2026	80.50	82.60	80.50	81.70	80.51	0.25%	250,506
Apr 30, 2026	80.00	81.90	80.00	81.50	80.32	0.74%	509,731
Apr 29, 2026	83.60	83.60	80.50	80.90	79.72	-0.61%	705,989
Apr 28, 2026	81.00	83.60	81.00	81.40	80.22	-2.51%	373,394
Apr 27, 2026	82.00	84.70	82.00	83.50	82.29	-0.24%	454,070
Apr 24, 2026	84.60	84.60	81.20	83.70	82.48	1.82%	610,356
Apr 23, 2026	81.40	82.90	81.00	82.20	81.01	0.98%	1,292,618
Apr 22, 2026	83.50	84.40	81.40	81.40	80.22	-2.05%	1,180,348
Apr 21, 2026	85.70	86.50	83.00	83.10	81.89	-1.07%	4,471,309
Apr 20, 2026	84.00	85.70	83.20	84.00	82.78	-2.67%	1,851,961
Apr 17, 2026	86.10	86.60	82.60	86.30	85.05	2.98%	2,634,668
Apr 16, 2026	86.00	86.06	83.70	83.80	82.58	-1.41%	1,351,181
Apr 15, 2026	86.60	86.70	84.48	85.00	83.77	0.95%	1,904,794
Apr 14, 2026	84.10	86.56	84.00	84.20	82.98	0.24%	1,675,165
Apr 13, 2026	91.80	92.70	83.30	84.00	82.78	-10.73%	6,024,440
Apr 10, 2026	92.60	94.30	90.10	94.10	92.73	1.73%	520,686
Apr 9, 2026	90.40	93.60	90.40	92.50	91.16	-0.11%	556,554
Apr 8, 2026	91.10	93.70	90.70	92.60	91.25	5.47%	724,154
Apr 7, 2026	91.30	91.80	86.90	87.80	86.52	-3.09%	929,400
Apr 2, 2026	89.00	92.00	89.00	90.60	89.28	-0.77%	505,581
Apr 1, 2026	92.00	93.09	90.30	91.30	89.97	1.00%	577,189
Mar 31, 2026	91.50	91.50	90.10	90.40	89.09	0.33%	637,309
Mar 30, 2026	91.00	91.00	87.90	90.10	88.79	0.56%	752,833
Mar 27, 2026	90.30	92.50	89.00	89.60	88.30	-1.54%	1,152,432
Mar 26, 2026	92.40	95.00	90.60	91.00	89.68	-1.62%	864,407
Mar 25, 2026	91.80	95.20	91.80	92.50	91.16	0.43%	734,993
Mar 24, 2026	94.60	94.60	91.90	92.10	90.76	-1.71%	704,414
Mar 23, 2026	90.00	96.00	88.38	93.70	92.34	1.96%	1,542,172
Mar 20, 2026	93.60	93.90	91.43	91.90	90.56	-1.18%	1,653,787
Mar 19, 2026	95.70	96.20	93.00	93.00	91.65	-4.52%	1,346,803
Mar 18, 2026	96.90	100.00	96.10	97.40	95.99	-1.52%	585,961
Mar 17, 2026	93.10	100.20	90.50	98.90	97.46	9.52%	1,234,030
Mar 16, 2026	95.60	95.60	90.30	90.30	88.99	-3.32%	1,471,406
Mar 13, 2026	96.90	96.90	93.00	93.40	92.04	-1.06%	486,981
Mar 12, 2026	94.00	96.10	93.40	94.40	93.03	-1.05%	3,694,005
Mar 11, 2026	95.10	97.00	94.10	95.40	94.01	-0.42%	347,299