ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	121.91	122.45	120.15	120.15	120.15	-1.61%	54,123
Apr 20, 2026	122.53	122.66	121.41	122.12	122.12	-3.10%	88,245
Apr 17, 2026	127.05	128.32	125.84	126.03	126.03	3.70%	398,039
Apr 16, 2026	122.75	122.94	120.65	121.53	121.53	0.85%	88,693
Apr 15, 2026	120.20	121.54	120.07	120.51	120.51	-0.21%	92,617
Apr 14, 2026	118.44	120.78	118.44	120.76	120.76	3.72%	80,693
Apr 13, 2026	114.45	116.52	114.35	116.43	116.43	0.15%	317,529
Apr 10, 2026	117.77	117.79	116.16	116.26	116.26	0.56%	41,495
Apr 9, 2026	115.03	116.05	113.89	115.61	115.61	-1.15%	68,054
Apr 8, 2026	119.10	119.15	116.10	116.95	116.95	5.07%	81,686
Apr 7, 2026	111.03	111.56	109.76	111.31	111.31	0.28%	118,003
Apr 6, 2026	109.98	112.00	109.00	111.00	111.00	1.04%	109,229
Apr 2, 2026	109.75	110.91	109.00	109.86	109.86	-1.75%	134,784
Apr 1, 2026	112.32	113.01	110.75	111.82	111.82	-4.02%	171,627
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