ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	100.65	100.89	99.24	100.44	100.44	-1.19%	107,657
May 29, 2026	101.51	103.10	101.51	101.65	101.65	0.11%	68,484
May 28, 2026	100.42	102.45	100.42	101.54	101.54	-0.01%	85,805
May 27, 2026	102.15	102.58	101.37	101.55	101.55	1.30%	68,762
May 26, 2026	100.91	100.91	99.88	100.25	100.25	-0.31%	87,621
May 22, 2026	101.15	101.56	100.13	100.56	100.56	-2.26%	60,431
May 21, 2026	101.61	103.10	100.90	102.88	102.88	0.13%	87,285
May 20, 2026	100.94	103.40	100.79	102.75	102.75	0.76%	64,155
May 19, 2026	102.14	102.93	101.68	101.97	101.97	0.21%	105,924
May 18, 2026	100.66	102.05	100.66	101.76	101.76	1.27%	103,850
May 15, 2026	101.35	101.64	100.24	100.48	100.48	0.12%	167,683
May 14, 2026	100.30	101.31	100.28	100.36	100.36	0.36%	182,111
May 13, 2026	98.33	100.31	98.03	100.00	100.00	2.49%	67,810
May 12, 2026	97.25	97.65	96.56	97.57	97.57	-1.14%	127,552
May 11, 2026	100.48	100.48	97.87	98.70	98.70	-3.24%	137,449
May 8, 2026	104.51	105.33	103.92	103.92	102.01	-2.00%	83,668
May 7, 2026	106.75	107.19	104.71	106.04	104.09	-0.06%	119,651
May 6, 2026	105.65	106.86	105.51	106.10	104.15	3.27%	51,851
May 5, 2026	101.67	103.22	101.25	102.74	100.85	0.77%	72,512
May 4, 2026	103.20	103.74	100.35	101.95	100.07	-5.16%	75,959
May 1, 2026	106.86	108.20	105.83	107.50	105.52	0.85%	36,873
Apr 30, 2026	104.31	108.50	104.31	106.59	104.63	1.05%	137,067
Apr 29, 2026	107.04	107.04	102.72	105.48	103.54	-1.54%	119,470
Apr 28, 2026	107.19	107.61	106.57	107.13	105.16	-1.50%	150,488
Apr 27, 2026	109.14	109.99	108.37	108.76	106.76	-0.36%	231,596
Apr 24, 2026	108.39	109.57	108.39	109.15	107.14	-1.83%	155,680
Apr 23, 2026	113.27	113.55	109.94	111.19	109.14	-3.55%	184,856
Apr 22, 2026	118.85	119.06	115.01	115.28	113.16	-4.05%	81,797
Apr 21, 2026	121.91	122.45	120.15	120.15	117.94	-1.61%	54,123
Apr 20, 2026	122.53	122.66	121.41	122.12	119.87	-3.10%	88,245
Apr 17, 2026	127.05	128.32	125.84	126.03	123.71	3.70%	398,039
Apr 16, 2026	122.75	122.94	120.65	121.53	119.30	0.85%	88,693
Apr 15, 2026	120.20	121.54	120.07	120.51	118.29	-0.21%	92,617
Apr 14, 2026	118.44	120.78	118.44	120.76	118.54	3.72%	80,693
Apr 13, 2026	114.45	116.52	114.35	116.43	114.29	0.15%	317,529
Apr 10, 2026	117.77	117.79	116.16	116.26	114.12	0.56%	41,495
Apr 9, 2026	115.03	116.05	113.89	115.61	113.48	-1.15%	68,054
Apr 8, 2026	119.10	119.15	116.10	116.95	114.80	5.07%	81,686
Apr 7, 2026	111.03	111.56	109.76	111.31	109.26	0.28%	118,003
Apr 6, 2026	109.98	112.00	109.00	111.00	108.96	1.04%	109,229
Apr 2, 2026	109.75	110.91	109.00	109.86	107.84	-1.75%	134,784
Apr 1, 2026	112.32	113.01	110.75	111.82	109.76	-4.02%	171,627
Mar 31, 2026	114.29	116.50	113.74	116.50	114.36	3.70%	81,870
Mar 30, 2026	112.54	113.46	111.76	112.35	110.28	0.82%	97,137
Mar 27, 2026	112.37	112.47	111.10	111.43	109.38	-0.09%	83,335
Mar 26, 2026	111.33	113.09	111.32	111.53	109.48	-0.82%	89,286
Mar 25, 2026	113.31	113.31	111.90	112.45	110.38	0.70%	90,810
Mar 24, 2026	110.86	112.12	110.41	111.67	109.62	-0.90%	91,068
Mar 23, 2026	113.40	114.70	111.65	112.68	110.61	0.61%	107,248
Mar 20, 2026	114.84	114.84	111.22	112.00	109.94	-3.17%	102,853