EngageSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.54	2.59	2.53	2.53	2.53	-1.17%	14,872,200
Jul 31, 2025	2.61	2.63	2.56	2.56	2.56	-2.29%	22,480,700
Jul 30, 2025	2.54	2.62	2.53	2.62	2.62	3.56%	30,866,300
Jul 29, 2025	2.57	2.57	2.51	2.53	2.53	-1.17%	15,251,500
Jul 28, 2025	2.57	2.64	2.55	2.56	2.56	0.79%	30,709,300
Jul 25, 2025	2.52	2.55	2.48	2.54	2.54	0.40%	27,833,200
Jul 24, 2025	2.50	2.56	2.50	2.53	2.53	1.61%	32,013,400
Jul 23, 2025	2.46	2.52	2.43	2.49	2.49	1.63%	29,574,500
Jul 22, 2025	2.46	2.48	2.44	2.45	2.45	-	23,387,400
Jul 21, 2025	2.42	2.46	2.41	2.45	2.45	2.08%	21,512,900
Jul 18, 2025	2.36	2.43	2.36	2.40	2.40	2.13%	30,280,500
Jul 17, 2025	2.38	2.38	2.33	2.35	2.35	-0.84%	17,343,900
Jul 16, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	16,102,000
Jul 15, 2025	2.32	2.37	2.31	2.36	2.36	2.61%	27,872,300
Jul 14, 2025	2.33	2.36	2.29	2.30	2.30	-0.86%	23,890,900
Jul 11, 2025	2.29	2.37	2.29	2.32	2.32	1.75%	36,441,400
Jul 10, 2025	2.28	2.29	2.26	2.28	2.28	-	16,554,400
Jul 9, 2025	2.21	2.28	2.21	2.28	2.28	3.17%	17,944,900
Jul 8, 2025	2.20	2.26	2.19	2.21	2.21	0.91%	27,878,000
Jul 7, 2025	2.22	2.23	2.18	2.19	2.19	-0.90%	13,316,200
Jul 4, 2025	2.24	2.25	2.21	2.21	2.21	-1.34%	10,901,200
Jul 3, 2025	2.24	2.26	2.23	2.24	2.24	-	10,784,900
Jul 2, 2025	2.28	2.29	2.23	2.24	2.24	-0.44%	17,519,600
Jul 1, 2025	2.23	2.28	2.22	2.25	2.25	1.35%	15,392,100
Jun 30, 2025	2.23	2.24	2.20	2.22	2.22	-	13,290,600
Jun 27, 2025	2.23	2.24	2.21	2.22	2.22	-	13,194,200
Jun 26, 2025	2.19	2.24	2.19	2.22	2.22	1.37%	13,576,100
Jun 25, 2025	2.23	2.24	2.19	2.19	2.19	-1.35%	12,073,200
Jun 24, 2025	2.23	2.25	2.20	2.22	2.22	0.91%	10,949,300
Jun 23, 2025	2.22	2.22	2.18	2.20	2.20	-2.22%	9,359,800
Jun 20, 2025	2.26	2.27	2.24	2.25	2.25	-	10,367,000
Jun 19, 2025	2.28	2.30	2.24	2.25	2.25	-1.32%	8,260,300
Jun 18, 2025	2.31	2.31	2.27	2.28	2.28	-0.87%	11,437,300
Jun 17, 2025	2.27	2.31	2.27	2.30	2.30	1.32%	13,726,900
Jun 16, 2025	2.24	2.28	2.22	2.27	2.27	0.89%	10,092,800
Jun 13, 2025	2.26	2.27	2.22	2.25	2.25	-0.88%	19,231,300
Jun 12, 2025	2.27	2.30	2.25	2.27	2.27	-0.44%	16,327,700
Jun 11, 2025	2.32	2.33	2.28	2.28	2.28	-1.30%	19,894,600
Jun 10, 2025	2.28	2.31	2.27	2.31	2.31	1.32%	9,678,300
Jun 9, 2025	2.31	2.32	2.26	2.28	2.28	-0.44%	10,800,700
Jun 6, 2025	2.32	2.33	2.28	2.29	2.29	-0.87%	14,240,400
Jun 5, 2025	2.22	2.33	2.21	2.31	2.31	4.52%	37,198,700
Jun 4, 2025	2.23	2.23	2.19	2.21	2.21	-	14,419,800
Jun 3, 2025	2.15	2.25	2.15	2.21	2.21	4.25%	43,564,600
Jun 2, 2025	2.12	2.13	2.10	2.12	2.12	-	11,881,300
May 30, 2025	2.09	2.12	2.08	2.12	2.12	1.44%	30,550,987
May 29, 2025	2.11	2.11	2.07	2.09	2.09	0.48%	16,349,200
May 28, 2025	2.09	2.12	2.08	2.08	2.08	0.48%	17,766,000
May 27, 2025	2.05	2.08	2.05	2.07	2.07	1.47%	13,378,100
May 26, 2025	2.06	2.08	2.01	2.04	2.04	-0.97%	21,525,800