ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	141.34	142.04	141.07	141.75	141.75	1.11%	44,445
Jun 5, 2025	141.59	141.59	139.82	140.20	140.20	0.45%	38,950
Jun 4, 2025	138.61	139.60	138.61	139.57	139.57	0.14%	74,807
Jun 3, 2025	138.72	139.78	138.55	139.38	139.38	-1.13%	19,799
Jun 2, 2025	139.32	141.04	138.87	140.98	140.98	1.09%	33,878
May 30, 2025	138.56	139.69	138.23	139.46	139.46	-0.99%	33,714
May 29, 2025	140.76	141.86	140.41	140.86	140.86	0.17%	53,144
May 28, 2025	140.11	141.00	139.52	140.61	140.61	-2.17%	41,007
May 27, 2025	144.14	144.47	142.99	143.72	143.72	1.02%	26,846
May 23, 2025	140.09	142.39	139.98	142.27	142.27	-3.94%	23,343
May 22, 2025	147.00	148.60	147.00	148.10	148.10	1.05%	94,776
May 21, 2025	147.49	148.08	146.56	146.56	146.56	-0.35%	21,403
May 20, 2025	146.81	147.66	146.69	147.08	147.08	0.28%	36,972
May 19, 2025	146.51	146.97	145.65	146.67	146.67	0.50%	82,875
May 16, 2025	145.80	146.28	144.28	145.94	145.94	2.82%	33,109
May 15, 2025	140.16	142.34	140.16	141.94	141.94	1.54%	21,881
May 14, 2025	141.41	141.41	139.39	139.79	139.79	-1.38%	20,293
May 13, 2025	141.98	143.22	140.27	141.75	141.75	1.77%	35,571
May 12, 2025	139.74	139.83	137.39	139.29	139.29	-0.08%	48,372
May 9, 2025	140.72	141.43	137.74	139.39	137.17	-0.98%	35,251
May 8, 2025	140.97	140.97	139.47	140.77	138.53	0.30%	22,961
May 7, 2025	141.68	141.68	140.07	140.36	138.12	-3.16%	56,523
May 6, 2025	143.13	144.94	142.11	144.94	142.64	-0.47%	27,292
May 5, 2025	145.65	146.17	145.20	145.62	143.31	0.29%	15,692
May 2, 2025	145.25	146.63	143.80	145.20	142.89	0.73%	29,226
May 1, 2025	144.89	146.74	144.00	144.15	141.86	-1.24%	29,891
Apr 30, 2025	143.02	145.96	142.89	145.96	143.64	1.62%	17,559
Apr 29, 2025	142.65	143.80	142.22	143.64	141.36	0.29%	19,272
Apr 28, 2025	142.92	143.22	141.89	143.22	140.94	-1.10%	21,091
Apr 25, 2025	143.00	144.84	142.96	144.81	142.51	0.39%	13,972
Apr 24, 2025	142.71	144.25	142.42	144.25	141.96	0.52%	23,385
Apr 23, 2025	145.85	146.77	143.50	143.50	141.22	-1.26%	17,268
Apr 22, 2025	143.09	146.29	143.09	145.33	143.02	4.71%	26,498
Apr 21, 2025	140.00	143.99	138.79	138.79	136.58	-1.12%	24,575
Apr 17, 2025	141.05	141.15	140.16	140.36	138.13	-0.27%	34,856
Apr 16, 2025	140.38	142.27	140.29	140.74	138.50	-0.36%	35,105
Apr 15, 2025	141.98	142.41	140.86	141.25	139.01	0.91%	22,721
Apr 14, 2025	140.86	141.21	138.77	139.97	137.75	-	23,450
Apr 11, 2025	137.02	140.25	136.44	139.97	137.75	3.18%	66,874
Apr 10, 2025	135.83	136.76	133.50	135.66	133.50	-3.22%	100,693
Apr 9, 2025	130.13	140.63	128.86	140.18	137.95	8.87%	256,961
Apr 8, 2025	132.34	133.34	127.44	128.76	126.71	0.41%	68,935
Apr 7, 2025	127.33	135.18	126.47	128.23	126.19	-2.64%	62,344
Apr 4, 2025	133.91	134.21	131.71	131.71	129.62	-3.25%	31,190
Apr 3, 2025	136.25	138.99	136.01	136.13	133.97	-6.47%	51,309
Apr 2, 2025	144.03	145.78	143.98	145.54	143.23	0.98%	15,986
Apr 1, 2025	143.84	144.76	143.40	144.13	141.84	0.02%	18,808
Mar 31, 2025	143.00	144.26	142.74	144.10	141.81	-0.10%	18,756
Mar 28, 2025	143.92	145.20	143.42	144.24	141.95	-0.91%	18,488
Mar 27, 2025	146.89	146.95	144.92	145.57	143.25	-0.61%	19,343