ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	111.56	112.97	110.76	112.68	-	-3.28%	22,002
Mar 31, 2026	114.29	116.50	113.74	116.50	116.50	3.70%	81,870
Mar 30, 2026	112.54	113.46	111.76	112.35	112.35	0.82%	97,137
Mar 27, 2026	112.37	112.47	111.10	111.43	111.43	-0.09%	83,335
Mar 26, 2026	111.33	113.09	111.32	111.53	111.53	-0.82%	89,286
Mar 25, 2026	113.31	113.31	111.90	112.45	112.45	0.70%	90,810
Mar 24, 2026	110.86	112.12	110.41	111.67	111.67	-0.90%	91,068
Mar 23, 2026	113.40	114.70	111.65	112.68	112.68	0.61%	107,248
Mar 20, 2026	114.84	114.84	111.22	112.00	112.00	-3.17%	102,853
Mar 19, 2026	114.05	116.35	113.90	115.67	115.67	0.19%	77,206
Mar 18, 2026	116.07	117.66	115.27	115.45	115.45	-1.31%	74,495
Mar 17, 2026	117.54	117.92	116.28	116.98	116.98	-0.63%	62,903
Mar 16, 2026	117.37	118.19	116.66	117.72	117.72	1.17%	96,580
Mar 13, 2026	118.77	118.97	116.35	116.36	116.36	-3.79%	114,781
Mar 12, 2026	120.72	121.50	119.87	120.94	120.94	-0.52%	329,168
Mar 11, 2026	121.53	122.47	120.62	121.57	121.57	-0.76%	65,409
Mar 10, 2026	123.86	125.26	122.33	122.50	122.50	-0.20%	108,641
Mar 9, 2026	120.52	123.43	118.51	122.75	122.75	-0.50%	130,437
Mar 6, 2026	120.83	124.09	120.82	123.37	123.37	-1.66%	72,563
Mar 5, 2026	124.58	126.31	124.14	125.45	125.45	-2.01%	112,564
Mar 4, 2026	127.52	128.77	127.06	128.02	128.02	1.19%	64,716
Mar 3, 2026	124.33	126.76	123.62	126.51	126.51	-1.36%	203,299
Mar 2, 2026	128.88	129.82	127.57	128.25	128.25	-3.57%	187,576
Feb 27, 2026	134.69	135.10	132.20	133.00	133.00	-5.81%	93,634
Feb 26, 2026	139.55	141.51	138.61	141.21	141.21	0.96%	84,871
Feb 25, 2026	137.50	140.35	137.50	139.87	139.87	1.11%	49,358
Feb 24, 2026	137.00	138.51	136.91	138.34	138.34	-0.42%	96,662
Feb 23, 2026	139.41	139.76	138.67	138.93	138.93	-0.82%	98,353
Feb 20, 2026	137.46	140.96	137.33	140.08	140.08	2.51%	586,697
Feb 19, 2026	137.90	137.90	136.25	136.65	136.65	-1.34%	403,582
Feb 18, 2026	137.81	139.70	137.80	138.50	138.50	-3.41%	232,840
Feb 17, 2026	144.56	145.93	140.93	143.39	143.39	-6.49%	275,541
Feb 13, 2026	154.03	154.26	152.83	153.35	153.35	-1.10%	100,696
Feb 12, 2026	157.89	158.45	153.84	155.05	155.05	-7.16%	231,282
Feb 11, 2026	149.15	167.71	147.05	167.00	167.00	11.98%	103,212
Feb 10, 2026	150.56	150.96	148.74	149.14	149.14	-1.84%	55,397
Feb 9, 2026	150.76	151.94	150.33	151.94	151.94	-0.13%	64,543
Feb 6, 2026	150.57	152.16	149.89	152.14	152.14	0.09%	65,233
Feb 5, 2026	152.40	153.36	151.40	152.01	152.01	-1.27%	69,748
Feb 4, 2026	152.25	154.18	152.25	153.97	153.97	1.74%	113,647
Feb 3, 2026	150.57	151.33	149.94	151.33	151.33	-0.59%	56,763
Feb 2, 2026	152.94	153.15	151.29	152.23	152.23	-0.36%	80,954
Jan 30, 2026	154.08	154.94	152.43	152.77	152.77	-0.27%	69,102
Jan 29, 2026	153.77	153.77	151.62	153.19	153.19	1.23%	170,512
Jan 28, 2026	151.05	151.87	150.77	151.33	151.33	-2.30%	67,410
Jan 27, 2026	153.20	154.96	152.82	154.90	154.90	1.45%	41,772
Jan 26, 2026	153.68	153.68	151.50	152.69	152.69	-2.53%	65,168
Jan 23, 2026	156.62	156.65	155.81	156.65	156.65	-0.23%	43,383
Jan 22, 2026	156.92	158.23	155.83	157.02	157.02	-0.50%	63,814
Jan 21, 2026	157.43	158.72	155.91	157.80	157.80	1.26%	152,614