ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.50	37.50	36.90	37.50	37.50	-	3,636
Sep 3, 2026	37.70	37.70	37.10	37.50	37.50	-0.27%	7,528
Sep 2, 2026	37.40	37.70	37.00	37.60	37.60	0.53%	6,156
Sep 1, 2026	37.20	37.50	36.80	37.40	37.40	0.54%	2,624
Aug 31, 2026	37.00	37.20	36.70	37.20	37.20	0.54%	4,223
Aug 28, 2026	37.00	37.10	36.80	37.00	37.00	-	793
Aug 27, 2026	36.90	37.00	36.70	37.00	37.00	0.27%	2,582
Aug 26, 2026	37.00	37.00	36.80	36.90	36.90	-0.27%	2,686
Aug 25, 2026	36.80	37.00	36.80	37.00	37.00	0.54%	1,832
Aug 24, 2026	36.80	36.80	36.40	36.80	36.80	0.82%	3,703
Aug 21, 2026	36.00	36.70	36.00	36.50	36.50	1.39%	3,123
Aug 20, 2026	36.60	36.70	36.00	36.00	36.00	-1.10%	2,931
Aug 19, 2026	36.50	36.50	36.20	36.40	36.40	0.28%	1,307
Aug 18, 2026	36.40	36.40	36.00	36.30	36.30	-0.27%	1,571
Aug 17, 2026	36.30	36.60	36.10	36.40	36.40	0.28%	3,142
Aug 14, 2026	36.10	36.40	35.70	36.30	36.30	0.55%	2,191
Aug 13, 2026	35.70	36.20	35.30	36.10	36.10	1.12%	4,839
Aug 12, 2026	35.50	35.70	35.30	35.70	35.70	0.56%	2,269
Aug 11, 2026	35.30	35.50	35.20	35.50	35.50	0.57%	1,976
Aug 10, 2026	35.30	35.50	34.90	35.30	35.30	0.28%	7,470
Aug 7, 2026	35.10	35.30	34.90	35.20	35.20	0.57%	4,989
Aug 6, 2026	34.40	35.10	34.20	35.00	35.00	1.74%	5,482
Aug 5, 2026	33.90	34.50	33.80	34.40	34.40	1.78%	3,645
Aug 4, 2026	33.60	33.80	33.40	33.80	33.80	0.60%	2,329
Aug 3, 2026	33.50	33.60	33.20	33.60	33.60	0.60%	3,560
Jul 31, 2026	33.50	33.60	33.40	33.40	33.40	0.60%	2,635
Jul 30, 2026	33.30	33.60	33.10	33.20	33.20	0.30%	5,302
Jul 29, 2026	33.30	33.40	33.10	33.10	33.10	0.30%	1,139
Jul 28, 2026	33.40	33.50	32.90	33.00	33.00	-0.60%	20,111
Jul 27, 2026	33.40	33.40	33.00	33.20	33.20	-	3,731
Jul 24, 2026	33.50	33.50	33.00	33.20	33.20	-0.60%	5,504
Jul 23, 2026	33.50	33.50	33.00	33.40	33.40	0.91%	5,149
Jul 22, 2026	33.40	33.50	33.00	33.10	33.10	-0.90%	5,523
Jul 21, 2026	33.50	33.50	33.00	33.40	33.40	0.30%	4,979
Jul 20, 2026	33.30	33.30	32.90	33.30	33.30	0.91%	2,775
Jul 17, 2026	33.30	33.40	32.90	33.00	33.00	-0.90%	6,318
Jul 16, 2026	33.30	33.50	32.90	33.30	33.30	-	8,042
Jul 15, 2026	33.30	33.90	32.90	33.30	33.30	-	7,201
Jul 14, 2026	33.20	33.30	33.20	33.30	33.30	0.30%	1,592
Jul 13, 2026	33.30	33.30	33.20	33.20	33.20	-0.30%	2,540
Jul 10, 2026	33.30	33.30	32.90	33.30	33.30	-	2,465
Jul 9, 2026	33.20	33.30	33.20	33.30	33.30	0.30%	3,295
Jul 8, 2026	33.30	33.30	32.90	33.20	33.20	-	2,471
Jul 7, 2026	33.20	33.30	33.00	33.20	33.20	0.30%	4,093
Jul 6, 2026	33.00	33.10	32.80	33.10	33.10	0.61%	7,228
Jul 3, 2026	32.90	33.00	32.80	32.90	32.90	-	1,793
Jul 2, 2026	32.40	32.90	32.40	32.90	32.90	1.54%	1,259
Jul 1, 2026	31.30	32.40	31.30	32.40	32.40	4.52%	3,103
Jun 30, 2026	30.80	31.00	30.40	31.00	31.00	0.98%	534
Jun 29, 2026	30.70	30.80	30.60	30.70	30.70	-	337