ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	84.11	85.04	83.93	84.45	84.45	-2.17%	198,671
Sep 9, 2026	87.82	88.54	86.29	86.32	86.32	-0.15%	111,118
Sep 8, 2026	87.46	87.59	86.45	86.45	86.45	-0.48%	188,914
Sep 4, 2026	87.01	87.30	86.45	86.87	86.87	-2.59%	76,933
Sep 3, 2026	89.91	90.17	88.82	89.18	89.18	-2.86%	127,032
Sep 2, 2026	92.00	92.53	91.67	91.81	91.81	-0.34%	328,096
Sep 1, 2026	92.72	92.83	92.05	92.12	92.12	-0.77%	514,647
Aug 31, 2026	93.20	93.20	92.52	92.84	92.84	-0.94%	135,599
Aug 28, 2026	93.76	94.65	93.37	93.72	93.72	2.35%	108,305
Aug 27, 2026	91.34	92.05	91.11	91.57	91.57	-1.22%	238,556
Aug 26, 2026	93.53	93.53	92.57	92.70	92.70	-0.35%	52,089
Aug 25, 2026	93.49	93.54	92.67	93.03	93.03	-1.18%	49,804
Aug 24, 2026	94.24	94.94	93.95	94.14	94.14	-1.04%	145,722
Aug 21, 2026	94.79	95.52	94.72	95.13	95.13	0.94%	83,051
Aug 20, 2026	94.14	95.01	93.73	94.24	94.24	-1.23%	114,441
Aug 19, 2026	94.56	95.83	94.56	95.41	95.41	0.51%	64,889
Aug 18, 2026	93.30	95.30	93.22	94.93	94.93	2.60%	103,427
Aug 17, 2026	93.10	93.38	92.25	92.52	92.52	-1.63%	179,737
Aug 14, 2026	94.79	94.79	93.67	94.05	94.05	-0.37%	77,557
Aug 13, 2026	94.60	94.71	93.98	94.40	94.40	-0.43%	63,264
Aug 12, 2026	94.81	95.19	94.47	94.81	94.81	-4.20%	52,739
Aug 11, 2026	99.22	99.78	98.80	98.97	98.97	0.15%	35,314
Aug 10, 2026	97.84	98.96	97.83	98.82	98.82	-1.09%	78,816
Aug 7, 2026	99.51	100.13	99.14	99.91	99.91	1.02%	68,396
Aug 6, 2026	99.27	99.71	98.67	98.90	98.90	-0.39%	68,526
Aug 5, 2026	99.42	99.89	98.79	99.29	99.29	0.57%	67,059
Aug 4, 2026	98.68	99.64	97.99	98.73	98.73	0.47%	395,799
Aug 3, 2026	97.96	99.32	97.56	98.27	98.27	3.29%	255,180
Jul 31, 2026	95.59	95.59	94.35	95.14	95.14	0.57%	382,817
Jul 30, 2026	95.17	95.57	93.73	94.60	94.60	1.08%	99,037
Jul 29, 2026	93.63	95.96	92.99	93.59	93.59	-3.52%	129,291
Jul 28, 2026	94.33	97.77	93.29	97.00	97.00	2.72%	221,757
Jul 27, 2026	94.31	94.75	93.85	94.43	94.43	2.04%	140,712
Jul 24, 2026	92.33	93.08	91.90	92.54	92.54	0.72%	122,100
Jul 23, 2026	92.34	92.37	91.44	91.88	91.88	-2.13%	102,298
Jul 22, 2026	95.61	95.61	93.88	93.88	93.88	-0.87%	53,497
Jul 21, 2026	94.40	94.76	93.85	94.70	94.70	-0.56%	69,099
Jul 20, 2026	95.85	96.16	95.18	95.23	95.23	0.24%	334,502
Jul 17, 2026	96.12	96.45	94.78	95.00	95.00	-1.52%	276,765
Jul 16, 2026	95.87	97.13	95.72	96.47	96.47	0.29%	83,726
Jul 15, 2026	94.78	96.88	94.78	96.19	96.19	2.38%	119,519
Jul 14, 2026	94.46	95.26	93.93	93.95	93.95	-1.94%	112,700
Jul 13, 2026	96.53	97.87	95.80	95.81	95.81	-2.02%	92,448
Jul 10, 2026	98.81	98.81	97.36	97.79	97.79	-0.28%	61,664
Jul 9, 2026	96.94	98.26	96.83	98.06	98.06	0.71%	85,898
Jul 8, 2026	96.40	97.47	95.27	97.37	97.37	-2.43%	101,600
Jul 7, 2026	101.03	101.11	99.76	99.79	99.79	0.78%	88,320
Jul 6, 2026	99.19	99.35	97.97	99.02	99.02	-1.01%	80,187
Jul 2, 2026	99.75	100.58	99.63	100.03	100.03	1.75%	70,762
Jul 1, 2026	97.11	98.48	96.57	98.31	98.31	4.72%	71,472