EngageSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.00	18.00	17.77	17.90	-	-1.70%	50,581
Jul 31, 2025	18.67	18.74	18.18	18.21	18.21	-2.57%	50,009
Jul 30, 2025	18.91	19.21	18.47	18.69	18.69	-0.69%	39,112
Jul 29, 2025	19.03	19.06	18.70	18.82	18.82	-0.05%	38,349
Jul 28, 2025	18.61	19.17	18.41	18.83	18.83	0.05%	47,365
Jul 25, 2025	18.78	18.94	18.35	18.82	18.82	0.97%	30,244
Jul 24, 2025	19.06	19.06	18.63	18.64	18.64	-2.20%	49,229
Jul 23, 2025	18.62	19.17	18.57	19.06	19.06	1.98%	77,928
Jul 22, 2025	18.50	19.48	18.40	18.69	18.69	3.15%	86,331
Jul 21, 2025	18.25	18.50	18.12	18.12	18.12	-0.60%	43,963
Jul 18, 2025	18.78	18.94	18.23	18.23	18.23	-2.25%	52,956
Jul 17, 2025	18.36	18.75	18.34	18.65	18.65	1.25%	55,617
Jul 16, 2025	18.33	18.67	18.01	18.42	18.42	0.99%	83,555
Jul 15, 2025	19.29	19.39	18.24	18.24	18.24	-5.49%	64,487
Jul 14, 2025	19.19	19.43	19.01	19.30	19.30	1.15%	38,115
Jul 11, 2025	20.00	20.01	19.00	19.08	19.08	-4.65%	65,424
Jul 10, 2025	20.30	21.20	20.00	20.01	20.01	-2.44%	42,224
Jul 9, 2025	20.11	20.51	19.81	20.51	20.51	2.45%	70,094
Jul 8, 2025	20.05	20.30	19.85	20.02	20.02	-0.50%	88,131
Jul 7, 2025	20.78	20.80	19.84	20.12	20.12	-3.18%	94,606
Jul 3, 2025	20.35	20.83	20.12	20.78	20.78	2.26%	75,091
Jul 2, 2025	21.99	21.99	20.14	20.32	20.32	-6.79%	130,807
Jul 1, 2025	21.81	22.16	21.55	21.80	21.80	-0.86%	89,385
Jun 30, 2025	21.71	22.15	21.28	21.99	21.99	-	120,671
Jun 27, 2025	21.58	22.35	21.10	21.99	21.99	1.48%	1,014,090
Jun 26, 2025	21.98	21.98	21.10	21.67	21.67	-1.10%	89,098
Jun 25, 2025	21.76	21.91	21.43	21.91	21.91	1.20%	54,516
Jun 24, 2025	21.48	21.75	21.01	21.65	21.65	1.88%	77,533
Jun 23, 2025	20.62	21.47	20.53	21.25	21.25	3.51%	89,389
Jun 20, 2025	20.78	20.97	20.18	20.53	20.53	-1.01%	75,889
Jun 18, 2025	20.12	20.90	20.01	20.74	20.74	3.34%	46,548
Jun 17, 2025	20.24	20.66	20.00	20.07	20.07	-0.25%	61,157
Jun 16, 2025	20.21	20.50	20.10	20.12	20.12	0.25%	50,390
Jun 13, 2025	20.08	20.26	19.87	20.07	20.07	0.30%	55,787
Jun 12, 2025	19.97	20.20	19.65	20.01	20.01	-0.20%	39,298
Jun 11, 2025	19.93	20.39	19.93	20.05	20.05	0.60%	42,339
Jun 10, 2025	19.93	20.07	19.60	19.93	19.93	0.55%	51,638
Jun 9, 2025	20.61	20.90	19.81	19.82	19.82	-5.39%	50,691
Jun 6, 2025	20.94	21.23	20.87	20.95	20.95	0.82%	49,762
Jun 5, 2025	20.09	20.84	20.09	20.78	20.78	3.13%	36,152
Jun 4, 2025	20.46	20.68	19.96	20.15	20.15	-1.61%	52,392
Jun 3, 2025	20.50	20.85	20.47	20.48	20.48	0.10%	50,327
Jun 2, 2025	20.20	20.80	20.13	20.46	20.46	1.29%	83,410
May 30, 2025	20.15	20.40	19.80	20.20	20.20	-1.03%	37,003
May 29, 2025	20.37	20.59	20.12	20.41	20.41	0.39%	26,272
May 28, 2025	20.60	20.60	19.75	20.33	20.33	0.05%	64,649
May 27, 2025	19.72	20.45	19.72	20.32	20.32	3.41%	89,631
May 23, 2025	19.80	20.10	19.52	19.65	19.65	-3.44%	52,314
May 22, 2025	20.80	20.97	20.11	20.35	20.35	-2.49%	64,688
May 21, 2025	21.92	21.93	20.61	20.87	20.87	-6.08%	44,219