Essentra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	80.50	82.60	80.50	81.70	81.70	0.25%	250,506
Apr 30, 2026	80.00	81.90	80.00	81.50	81.50	0.74%	509,731
Apr 29, 2026	83.60	83.60	80.50	80.90	80.90	-0.61%	705,989
Apr 28, 2026	81.00	83.20	81.00	81.40	81.40	-2.51%	373,393
Apr 27, 2026	82.00	84.70	82.00	83.50	83.50	-0.24%	454,070
Apr 24, 2026	84.60	84.60	81.20	83.70	83.70	1.82%	610,356
Apr 23, 2026	81.40	82.90	81.00	82.20	82.20	0.98%	1,292,618
Apr 22, 2026	83.50	84.40	81.40	81.40	81.40	-2.05%	1,180,348
Apr 21, 2026	85.70	86.50	83.00	83.10	83.10	-1.07%	4,471,309
Apr 20, 2026	84.00	85.70	83.20	84.00	84.00	-2.67%	1,851,961
Apr 17, 2026	86.10	86.60	82.60	86.30	86.30	2.98%	2,634,668
Apr 16, 2026	86.00	86.06	83.70	83.80	83.80	-1.41%	1,351,005
Apr 15, 2026	86.60	86.70	84.48	85.00	85.00	0.95%	1,904,794
Apr 14, 2026	84.10	86.56	84.00	84.20	84.20	0.24%	1,675,165
Apr 13, 2026	91.80	92.70	83.30	84.00	84.00	-10.73%	6,024,440
Apr 10, 2026	92.60	94.30	90.10	94.10	94.10	1.73%	520,686
Apr 9, 2026	90.40	93.60	90.40	92.50	92.50	-0.11%	555,201
Apr 8, 2026	91.10	93.60	90.70	92.60	92.60	5.47%	724,153
Apr 7, 2026	91.30	91.80	86.90	87.80	87.80	-3.09%	929,400
Apr 2, 2026	89.00	92.00	89.00	90.60	90.60	-0.77%	505,581
Apr 1, 2026	92.00	93.09	90.30	91.30	91.30	1.00%	577,189
Mar 31, 2026	91.50	91.50	90.10	90.40	90.40	0.33%	637,309
Mar 30, 2026	91.00	91.00	87.90	90.10	90.10	0.56%	752,833
Mar 27, 2026	90.30	92.50	89.00	89.60	89.60	-1.54%	1,152,432
Mar 26, 2026	92.40	95.00	90.60	91.00	91.00	-1.62%	864,407
Mar 25, 2026	91.80	95.20	91.80	92.50	92.50	0.43%	734,993
Mar 24, 2026	94.60	94.60	91.90	92.10	92.10	-1.71%	704,414
Mar 23, 2026	90.00	96.00	88.38	93.70	93.70	1.96%	1,542,172
Mar 20, 2026	93.60	93.90	91.43	91.90	91.90	-1.18%	1,653,787
Mar 19, 2026	95.70	96.20	93.00	93.00	93.00	-4.52%	1,346,803
Mar 18, 2026	96.90	100.00	96.10	97.40	97.40	-1.52%	585,961
Mar 17, 2026	93.10	100.20	90.50	98.90	98.90	9.52%	1,234,030
Mar 16, 2026	95.60	95.60	90.30	90.30	90.30	-3.32%	1,471,406
Mar 13, 2026	96.90	96.90	93.00	93.40	93.40	-1.06%	486,981
Mar 12, 2026	94.00	96.10	93.40	94.40	94.40	-1.05%	3,694,005
Mar 11, 2026	95.10	97.00	94.10	95.40	95.40	-0.42%	347,299
Mar 10, 2026	95.70	97.10	94.20	95.80	95.80	2.79%	447,834
Mar 9, 2026	97.00	97.00	90.90	93.20	93.20	-1.48%	1,025,037
Mar 6, 2026	96.40	99.80	94.60	94.60	94.60	-3.86%	574,291
Mar 5, 2026	101.80	101.80	98.40	98.40	98.40	-1.20%	345,339
Mar 4, 2026	98.20	100.60	96.60	99.60	99.60	1.01%	955,645
Mar 3, 2026	103.40	103.40	97.80	98.60	98.60	-4.27%	2,092,863
Mar 2, 2026	104.60	106.80	103.00	103.00	103.00	-3.01%	363,321
Feb 27, 2026	107.80	108.20	105.40	106.20	106.20	-0.56%	325,214
Feb 26, 2026	108.00	108.00	105.00	106.80	106.80	1.33%	141,637
Feb 25, 2026	105.20	108.19	105.20	105.40	105.40	-1.86%	1,327,412
Feb 24, 2026	105.80	109.00	105.40	107.40	107.40	0.94%	2,512,164
Feb 23, 2026	109.80	109.80	106.00	106.40	106.40	-2.03%	714,301
Feb 20, 2026	106.60	109.20	104.20	108.60	108.60	2.26%	495,023
Feb 19, 2026	107.40	107.80	105.80	106.20	106.20	-0.75%	789,210