ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	180.74	181.07	178.87	180.50	180.50	-0.80%	33,620
Nov 17, 2025	182.35	184.12	181.26	181.96	181.96	-1.62%	106,747
Nov 14, 2025	183.91	185.68	183.83	184.97	184.97	-0.17%	101,959
Nov 13, 2025	185.76	186.81	184.97	185.28	185.28	-0.19%	26,901
Nov 12, 2025	184.68	186.61	184.67	185.64	185.64	1.33%	73,877
Nov 11, 2025	183.24	183.69	182.94	183.20	183.20	1.11%	16,936
Nov 10, 2025	180.41	181.26	180.14	181.19	181.19	0.69%	19,584
Nov 7, 2025	178.42	179.94	177.82	179.94	179.94	-0.37%	40,922
Nov 6, 2025	180.71	181.31	179.48	180.61	180.61	-0.83%	34,501
Nov 5, 2025	181.57	182.41	180.82	182.13	182.13	0.61%	31,475
Nov 4, 2025	180.97	182.24	180.63	181.02	181.02	-0.81%	31,353
Nov 3, 2025	182.21	183.13	182.16	182.49	182.49	-0.59%	19,709
Oct 31, 2025	182.99	183.74	182.61	183.57	183.57	-0.41%	29,609
Oct 30, 2025	183.87	184.97	183.39	184.32	184.32	-0.10%	60,351
Oct 29, 2025	185.83	185.95	183.81	184.50	184.50	-0.11%	42,379