ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	163.20	164.17	162.87	163.90	163.90	-1.46%	41,362
Dec 15, 2025	166.65	166.65	165.49	166.33	166.33	0.27%	55,043
Dec 12, 2025	166.71	166.76	165.11	165.88	165.88	-0.94%	41,621
Dec 11, 2025	167.59	168.59	166.99	167.45	167.45	-1.42%	59,117
Dec 10, 2025	165.89	169.87	165.16	169.86	169.86	2.37%	32,668
Dec 9, 2025	168.96	168.96	164.51	165.92	165.92	-5.82%	32,474
Dec 8, 2025	175.62	176.36	175.26	176.17	176.17	-	43,163
Dec 5, 2025	176.03	176.61	176.03	176.17	176.17	-0.60%	59,497
Dec 4, 2025	180.06	180.06	176.49	177.23	177.23	-1.75%	85,945
Dec 3, 2025	178.49	180.52	178.49	180.39	180.39	0.80%	23,726
Dec 2, 2025	177.75	178.95	177.75	178.95	178.95	0.50%	18,537
Dec 1, 2025	178.36	178.83	177.93	178.05	178.05	-0.65%	36,179
Nov 28, 2025	179.28	180.37	178.80	179.22	179.22	-1.29%	33,206
Nov 26, 2025	180.31	181.56	180.13	181.56	181.56	1.31%	26,309
Nov 25, 2025	176.86	179.32	176.86	179.21	179.21	1.89%	28,440
Nov 24, 2025	176.92	177.68	174.35	175.88	175.88	-0.92%	39,699
Nov 21, 2025	176.67	177.66	175.30	177.51	177.51	-0.01%	36,784
Nov 20, 2025	180.45	180.45	177.37	177.53	177.53	-0.65%	193,992
Nov 19, 2025	179.88	179.91	178.00	178.68	178.68	-1.01%	35,087