ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	155.25	157.29	155.18	155.83	155.83	-1.17%	88,030
Jan 16, 2026	158.28	158.35	156.41	157.68	157.68	-3.26%	77,055
Jan 15, 2026	163.11	164.13	162.85	162.99	162.99	-0.03%	57,344
Jan 14, 2026	163.76	164.46	162.42	163.04	163.04	0.79%	99,125
Jan 13, 2026	159.41	163.53	159.31	161.77	161.77	0.30%	78,754
Jan 12, 2026	161.22	161.68	159.56	161.28	161.28	-0.68%	464,500
Jan 9, 2026	161.32	162.38	159.86	162.38	162.38	2.07%	87,174
Jan 8, 2026	158.41	159.95	157.80	159.08	159.08	0.05%	45,003
Jan 7, 2026	159.73	160.66	159.00	159.00	159.00	-2.35%	46,156
Jan 6, 2026	159.13	162.98	159.00	162.82	162.82	5.31%	65,310
Jan 5, 2026	153.82	154.61	153.60	154.61	154.61	-0.83%	42,516
Jan 2, 2026	156.68	156.71	155.20	155.90	155.90	-1.59%	47,888
Dec 31, 2025	158.42	158.42	157.77	158.42	158.42	-0.33%	13,291
Dec 30, 2025	158.81	159.42	158.74	158.94	158.94	-0.25%	28,061
Dec 29, 2025	159.92	160.25	159.14	159.34	159.34	-0.01%	95,193
Dec 26, 2025	158.89	159.76	158.47	159.35	159.35	0.47%	24,033
Dec 24, 2025	156.59	160.66	156.59	158.60	158.60	-0.43%	77,196
Dec 23, 2025	158.79	159.29	158.23	159.29	159.29	-0.77%	55,772
Dec 22, 2025	159.95	160.53	159.46	160.53	160.53	-0.09%	40,157
Dec 19, 2025	162.23	162.27	160.67	160.67	160.67	-0.83%	33,261
Dec 18, 2025	163.43	163.58	161.08	162.01	162.01	0.19%	35,148
Dec 17, 2025	160.42	161.82	160.42	161.71	161.71	-1.34%	36,275