ESH Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.21	12.39	12.10	12.11	12.11	0.08%	9,353
Feb 10, 2026	12.05	12.14	12.02	12.10	12.10	0.25%	5,158
Feb 9, 2026	12.43	12.43	12.07	12.07	12.07	-	1,161
Feb 6, 2026	12.08	12.34	12.07	12.07	12.07	-0.33%	2,622
Feb 5, 2026	12.03	12.58	12.01	12.11	12.11	0.50%	16,313
Feb 4, 2026	12.10	12.14	12.01	12.05	12.05	-0.82%	10,350
Feb 3, 2026	12.05	12.19	12.04	12.15	12.15	0.25%	7,309
Feb 2, 2026	12.20	12.20	12.10	12.12	12.12	-0.25%	5,474
Jan 30, 2026	12.12	12.27	12.12	12.15	12.15	0.25%	5,726
Jan 29, 2026	12.12	12.44	12.11	12.12	12.12	-1.30%	8,472
Jan 28, 2026	12.67	12.70	12.25	12.28	12.28	-2.92%	22,300
Jan 27, 2026	12.25	13.44	12.25	12.65	12.65	5.07%	52,041
Jan 26, 2026	12.35	12.38	12.03	12.04	12.04	-1.87%	43,566
Jan 23, 2026	12.38	12.45	12.07	12.27	12.27	1.24%	8,701
Jan 22, 2026	12.12	12.40	12.12	12.12	12.12	0.08%	5,191
Jan 21, 2026	12.14	12.69	12.11	12.11	12.11	-0.25%	33,550
Jan 20, 2026	12.15	12.35	12.13	12.14	12.14	-1.06%	14,628
Jan 16, 2026	12.46	13.08	12.11	12.27	12.27	0.33%	67,397
Jan 15, 2026	12.20	12.60	12.18	12.23	12.23	-0.73%	14,921
Jan 14, 2026	12.54	12.67	12.12	12.32	12.32	-1.20%	15,729
Jan 13, 2026	12.32	13.65	12.13	12.47	12.47	-0.64%	27,738
Jan 12, 2026	12.41	12.74	12.25	12.55	12.55	-1.18%	16,406
Jan 9, 2026	12.94	13.30	12.61	12.70	12.70	-4.30%	29,707
Jan 8, 2026	13.00	14.25	12.52	13.27	13.27	2.08%	100,809
Jan 7, 2026	13.80	14.20	12.90	13.00	13.00	-1.22%	85,062
Jan 6, 2026	13.00	14.00	12.40	13.16	13.16	-2.59%	96,076
Jan 5, 2026	15.01	15.75	13.30	13.51	13.51	-11.41%	89,406
Jan 2, 2026	17.76	17.99	13.09	15.25	15.25	-20.49%	238,098
Dec 31, 2025	19.60	27.00	17.60	19.18	19.18	33.38%	7,828,053
Dec 30, 2025	12.09	15.45	12.02	14.38	14.38	16.25%	276,978
Dec 29, 2025	13.06	13.60	12.00	12.37	12.37	1.39%	43,524
Dec 26, 2025	12.65	14.00	12.06	12.20	12.20	0.66%	107,275
Dec 24, 2025	11.95	13.00	11.95	12.12	12.12	-0.98%	14,120
Dec 23, 2025	11.85	14.00	11.80	12.24	12.24	5.06%	118,179
Dec 22, 2025	12.02	12.02	11.65	11.65	11.65	-5.15%	3,006
Dec 19, 2025	12.03	12.85	11.65	12.28	12.28	-2.83%	11,913
Dec 18, 2025	12.01	13.00	11.85	12.64	12.64	7.53%	12,450
Dec 17, 2025	11.65	11.79	11.65	11.76	11.76	1.07%	2,956
Dec 16, 2025	11.63	11.63	11.63	11.63	11.63	-1.36%	2,106
Dec 15, 2025	11.72	11.85	11.63	11.79	11.79	1.11%	6,868
Dec 12, 2025	11.67	11.99	11.66	11.66	11.66	-	5,527
Dec 11, 2025	11.65	12.40	11.41	11.66	11.66	-8.84%	36,733
Dec 10, 2025	14.10	14.75	12.10	12.79	12.79	9.22%	538,475
Dec 8, 2025	11.71	11.71	11.71	11.71	11.71	-4.02%	349
Dec 4, 2025	12.20	12.20	12.20	12.20	12.20	2.95%	167
Dec 3, 2025	11.85	11.85	11.85	11.85	11.85	0.08%	100
Dec 2, 2025	11.55	11.84	11.55	11.84	11.84	-2.95%	603
Dec 1, 2025	11.45	12.24	11.45	12.20	12.20	6.55%	11,638
Nov 28, 2025	11.50	11.50	11.37	11.45	11.45	-0.87%	12,432
Nov 24, 2025	11.53	11.55	11.41	11.55	11.55	0.87%	5,444