ES Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	6.80	6.80	6.80	6.80	-	-	4,458
Sep 9, 2026	6.87	6.87	6.80	6.80	6.80	-1.45%	1,000
Sep 8, 2026	6.92	6.94	6.88	6.90	6.90	-0.14%	4,000
Sep 4, 2026	6.91	6.91	6.91	6.91	6.91	0.29%	500
Sep 3, 2026	6.70	6.89	6.70	6.89	6.89	-	5,550
Sep 2, 2026	6.86	6.89	6.86	6.89	6.89	0.29%	950
Sep 1, 2026	6.83	6.87	6.83	6.87	6.87	0.88%	2,024
Aug 31, 2026	6.70	6.81	6.70	6.81	6.81	0.81%	1,700
Aug 28, 2026	6.70	6.83	6.70	6.76	6.76	-0.69%	1,800
Aug 27, 2026	6.70	6.82	6.70	6.80	6.80	-0.70%	1,000
Aug 26, 2026	6.70	6.85	6.50	6.85	6.85	-	11,100
Aug 24, 2026	6.73	6.85	6.73	6.85	6.85	2.54%	1,400
Aug 21, 2026	6.90	6.90	6.65	6.68	6.68	-4.57%	12,600
Aug 20, 2026	6.99	7.00	6.90	7.00	7.00	2.64%	5,400
Aug 19, 2026	6.82	6.82	6.82	6.82	6.82	-0.58%	120
Aug 13, 2026	6.65	6.86	6.65	6.86	6.86	3.22%	9,524
Aug 12, 2026	6.65	6.65	6.65	6.65	6.65	1.54%	100
Aug 11, 2026	6.50	6.55	6.50	6.55	6.55	-0.08%	3,172
Aug 10, 2026	6.57	6.57	6.55	6.55	6.55	-1.50%	6,500
Aug 7, 2026	6.50	6.65	6.50	6.65	6.65	1.99%	5,100
Aug 6, 2026	6.51	6.52	6.50	6.52	6.52	-	2,200
Aug 5, 2026	6.50	6.52	6.49	6.52	6.52	0.31%	6,545
Aug 4, 2026	6.44	6.50	6.44	6.50	6.50	-	3,100
Aug 3, 2026	6.53	6.58	6.25	6.50	6.50	-0.69%	9,408
Jul 31, 2026	6.50	6.55	6.49	6.55	6.55	1.00%	5,554
Jul 30, 2026	6.50	6.50	6.48	6.48	6.48	1.41%	10,400
Jul 29, 2026	6.39	6.39	6.39	6.39	6.39	-1.69%	2,000
Jul 28, 2026	6.50	6.50	6.50	6.50	6.50	1.56%	4,482
Jul 27, 2026	6.37	6.50	6.37	6.40	6.40	0.72%	4,981
Jul 24, 2026	6.35	6.35	6.35	6.35	6.35	0.06%	200
Jul 22, 2026	6.33	6.36	6.33	6.35	6.35	0.32%	1,919
Jul 21, 2026	6.29	6.33	6.29	6.33	6.33	0.64%	600
Jul 20, 2026	6.12	6.29	6.12	6.29	6.29	1.79%	1,974
Jul 16, 2026	6.18	6.18	6.18	6.18	6.18	0.56%	100
Jul 15, 2026	6.05	6.15	6.05	6.15	6.15	0.16%	316
Jul 13, 2026	6.15	6.15	6.03	6.14	6.14	-0.24%	1,232
Jul 10, 2026	6.20	6.20	6.15	6.15	6.15	1.65%	303
Jul 9, 2026	6.05	6.05	6.05	6.05	6.05	0.17%	159
Jul 8, 2026	6.12	6.12	5.97	6.04	6.04	-	17,700
Jul 7, 2026	6.04	6.15	6.03	6.04	6.04	0.17%	3,000
Jul 6, 2026	5.96	6.04	5.96	6.03	6.03	-2.74%	6,000
Jun 30, 2026	5.93	6.20	5.92	6.20	6.20	1.64%	6,756
Jun 26, 2026	5.95	6.10	5.93	6.10	6.10	3.21%	932
Jun 25, 2026	5.95	6.00	5.91	5.91	5.91	-1.50%	2,325
Jun 24, 2026	5.85	6.05	5.84	6.00	6.00	0.84%	4,310
Jun 23, 2026	5.87	5.99	5.87	5.95	5.95	1.36%	5,800
Jun 22, 2026	5.86	5.89	5.85	5.87	5.87	0.51%	1,680
Jun 18, 2026	5.80	5.84	5.80	5.84	5.84	-0.85%	8,000
Jun 17, 2026	5.86	5.89	5.86	5.89	5.89	0.94%	821
Jun 16, 2026	5.82	5.84	5.80	5.84	5.84	0.60%	18,984