EngageSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	32.52	32.63	32.52	32.60	32.60	0.43%	79,308
Aug 7, 2025	32.54	32.62	32.40	32.46	32.46	0.06%	124,724
Aug 6, 2025	32.38	32.46	32.35	32.44	32.44	0.46%	109,300
Aug 5, 2025	32.44	32.44	32.24	32.29	32.29	0.72%	93,847
Aug 1, 2025	32.09	32.09	31.80	32.06	32.06	-1.05%	159,100
Jul 31, 2025	32.53	32.53	32.26	32.40	32.40	-0.28%	142,745
Jul 30, 2025	32.50	32.50	32.28	32.49	32.49	0.25%	84,233
Jul 29, 2025	32.51	32.51	32.37	32.41	32.41	0.15%	93,127
Jul 28, 2025	32.52	32.52	32.30	32.36	32.36	-0.31%	93,500
Jul 25, 2025	32.37	32.47	32.32	32.46	32.46	0.50%	74,506
Jul 24, 2025	32.29	32.34	32.26	32.30	32.30	0.09%	48,245
Jul 23, 2025	32.17	32.29	32.15	32.27	32.27	0.72%	77,847
Jul 22, 2025	32.11	32.11	32.00	32.04	32.04	-0.16%	71,200
Jul 21, 2025	32.16	32.20	32.08	32.09	32.09	0.06%	103,624
Jul 18, 2025	32.16	32.16	32.05	32.07	32.07	-0.25%	119,600
Jul 17, 2025	31.96	32.15	31.96	32.15	32.15	0.85%	63,400
Jul 16, 2025	31.93	31.93	31.67	31.88	31.88	0.09%	128,900
Jul 15, 2025	32.07	32.07	31.84	31.85	31.85	-0.62%	65,800
Jul 14, 2025	31.90	32.05	31.86	32.05	32.05	0.47%	113,100
Jul 11, 2025	31.94	31.94	31.85	31.90	31.90	-0.41%	56,748
Jul 10, 2025	32.04	32.06	31.95	32.03	32.03	0.09%	52,541
Jul 9, 2025	31.92	32.00	31.89	32.00	32.00	0.47%	67,100
Jul 8, 2025	31.84	31.86	31.79	31.85	31.85	0.16%	76,846
Jul 7, 2025	31.89	31.89	31.73	31.80	31.80	-0.50%	98,630
Jul 4, 2025	31.85	31.96	31.79	31.96	31.96	0.25%	112,815
Jul 3, 2025	31.79	31.90	31.78	31.88	31.88	0.41%	96,118
Jul 2, 2025	31.77	31.77	31.66	31.75	31.75	-	103,105
Jun 30, 2025	31.75	31.77	31.65	31.75	31.75	0.13%	106,600
Jun 27, 2025	31.51	31.73	31.51	31.71	31.71	0.67%	62,302
Jun 26, 2025	31.40	31.50	31.37	31.50	31.50	0.32%	56,600
Jun 25, 2025	31.51	31.51	31.38	31.40	31.40	-1.04%	67,918
Jun 24, 2025	31.63	31.76	31.56	31.73	31.50	0.79%	81,700
Jun 23, 2025	31.32	31.48	31.30	31.48	31.25	0.64%	87,600
Jun 20, 2025	31.40	31.40	31.24	31.28	31.05	0.03%	113,034
Jun 19, 2025	31.28	31.28	31.18	31.27	31.04	-0.41%	35,300
Jun 18, 2025	31.28	31.40	31.28	31.40	31.17	0.61%	36,831
Jun 17, 2025	31.27	31.27	31.17	31.21	30.98	-0.29%	56,400
Jun 16, 2025	31.29	31.39	31.26	31.30	31.07	0.48%	90,437
Jun 13, 2025	31.32	31.32	31.12	31.15	30.92	-0.95%	106,148
Jun 12, 2025	31.40	31.46	31.32	31.45	31.22	0.06%	46,000
Jun 11, 2025	31.53	31.53	31.40	31.43	31.20	-0.03%	65,800
Jun 10, 2025	31.44	31.47	31.35	31.44	31.21	0.26%	48,600
Jun 9, 2025	31.41	31.44	31.33	31.36	31.13	-0.06%	65,047
Jun 6, 2025	31.34	31.40	31.31	31.38	31.15	0.64%	63,203
Jun 5, 2025	31.30	31.34	31.14	31.18	30.95	-0.29%	59,000
Jun 4, 2025	31.32	31.34	31.24	31.27	31.04	-0.03%	75,937
Jun 3, 2025	31.21	31.31	31.14	31.28	31.05	0.26%	52,013
Jun 2, 2025	31.02	31.22	30.98	31.20	30.97	0.39%	82,800
May 30, 2025	31.16	31.16	30.95	31.08	30.85	-0.42%	54,300
May 29, 2025	31.32	31.32	31.10	31.21	30.98	0.16%	85,500