ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	108.31	108.54	106.10	107.20	107.20	-0.51%	217,168
Nov 6, 2026	105.77	108.60	105.77	107.75	107.75	0.84%	120,694
Nov 5, 2026	107.96	108.37	106.59	106.85	106.85	-	125,884
Nov 4, 2026	105.08	107.06	105.00	106.85	106.85	3.71%	116,193
Nov 3, 2026	104.56	104.67	102.76	103.03	103.03	-1.81%	146,794
Nov 2, 2026	103.84	105.17	103.84	104.93	104.93	2.21%	316,875
Oct 30, 2026	103.88	103.94	102.25	102.66	102.66	2.87%	103,297
Oct 29, 2026	100.10	100.81	99.38	99.80	99.80	0.66%	329,073
Oct 28, 2026	98.91	99.42	98.72	99.15	99.15	-2.06%	79,593
Oct 27, 2026	99.97	101.54	99.68	101.24	101.24	3.93%	164,470
Oct 26, 2026	98.87	99.72	97.27	97.41	97.41	-4.14%	270,913
Oct 23, 2026	101.86	102.41	99.94	101.62	101.62	2.16%	293,686
Oct 22, 2026	98.05	99.77	97.70	99.47	99.47	1.82%	252,712
Oct 21, 2026	96.21	98.21	96.05	97.69	97.69	6.30%	187,539
Oct 20, 2026	85.12	93.38	84.50	91.90	91.90	7.89%	223,021
Oct 19, 2026	84.08	85.56	84.08	85.18	85.18	-1.15%	350,718
Oct 16, 2026	86.00	86.58	85.66	86.17	86.17	2.88%	496,335
Oct 15, 2026	83.67	83.89	82.94	83.76	83.76	1.47%	242,236
Oct 14, 2026	82.64	82.74	81.53	82.55	82.55	0.58%	122,422
Oct 13, 2026	81.01	82.20	80.63	82.07	82.07	0.08%	249,384
Oct 12, 2026	81.16	82.01	80.85	82.01	82.01	-0.30%	230,234
Oct 9, 2026	82.13	82.60	81.30	82.26	82.26	1.72%	204,437
Oct 8, 2026	80.73	80.93	79.85	80.87	80.87	-1.58%	125,023
Oct 7, 2026	81.73	82.17	81.12	82.17	82.17	0.17%	164,996
Oct 6, 2026	81.72	82.79	81.42	82.03	82.03	0.72%	186,067
Oct 5, 2026	80.86	81.49	80.59	81.44	81.44	0.98%	204,218
Oct 2, 2026	82.15	82.16	80.24	80.65	80.65	-0.62%	124,632
Oct 1, 2026	82.29	82.29	80.88	81.15	81.15	-1.22%	236,949
Sep 30, 2026	83.51	83.59	82.02	82.15	82.15	-0.17%	81,508
Sep 29, 2026	82.62	82.77	81.52	82.29	82.29	-1.67%	114,430
Sep 28, 2026	83.30	84.16	82.93	83.69	83.69	1.51%	270,762
Sep 25, 2026	81.73	82.48	81.62	82.44	82.44	-0.13%	182,723
Sep 24, 2026	82.47	83.83	82.00	82.55	82.55	-2.76%	296,751
Sep 23, 2026	84.00	85.32	83.49	84.89	84.89	2.20%	175,356
Sep 22, 2026	81.85	83.45	81.61	83.06	83.06	2.48%	192,243
Sep 21, 2026	80.43	81.18	79.96	81.05	81.05	1.86%	184,764
Sep 18, 2026	79.88	79.91	79.27	79.57	79.57	-1.60%	131,832
Sep 17, 2026	81.95	82.05	80.73	80.86	80.86	-2.66%	174,632
Sep 16, 2026	83.87	84.26	82.78	83.07	83.07	-0.56%	104,019
Sep 15, 2026	84.41	84.57	83.32	83.54	83.54	-2.35%	452,662
Sep 14, 2026	84.88	85.98	84.60	85.55	85.55	0.69%	169,039
Sep 11, 2026	85.20	85.90	84.88	84.96	84.96	0.60%	125,759
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