ESH Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,469
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%	51,614
Jan 26, 2026	12.35	12.38	12.03	12.04	12.04	-1.87%	41,865
Jan 23, 2026	12.38	12.45	12.07	12.27	12.27	1.24%	8,526
Jan 22, 2026	12.12	12.40	12.12	12.12	12.12	0.08%	5,115
Jan 21, 2026	12.14	12.69	12.11	12.11	12.11	-0.25%	33,450
Jan 20, 2026	12.15	12.35	12.13	12.14	12.14	-1.06%	14,627
Jan 16, 2026	12.46	13.08	12.11	12.27	12.27	0.33%	67,381
Jan 15, 2026	12.20	12.60	12.18	12.23	12.23	-0.73%	14,845
Jan 14, 2026	12.54	12.67	12.12	12.32	12.32	-1.20%	15,652
Jan 13, 2026	12.32	13.65	12.13	12.47	12.47	-0.64%	24,814
Jan 12, 2026	12.41	12.74	12.25	12.55	12.55	-1.18%	14,136
Jan 9, 2026	12.94	13.30	12.61	12.70	12.70	-4.30%	27,452
Jan 8, 2026	13.00	14.25	12.52	13.27	13.27	2.08%	99,019
Jan 7, 2026	13.80	14.20	12.90	13.00	13.00	-1.22%	81,731
Jan 6, 2026	13.00	14.00	12.40	13.16	13.16	-2.59%	80,725
Jan 5, 2026	15.01	15.75	13.30	13.51	13.51	-11.41%	83,357
Jan 2, 2026	17.76	17.99	13.09	15.25	15.25	-20.49%	231,613
Dec 31, 2025	19.60	27.00	17.60	19.18	19.18	33.38%	7,765,386
Dec 30, 2025	12.09	15.45	12.02	14.38	14.38	16.25%	204,584
Dec 29, 2025	13.06	13.60	12.00	12.37	12.37	1.39%	41,805
Dec 26, 2025	12.65	14.00	12.06	12.20	12.20	0.66%	105,731
Dec 24, 2025	11.95	13.00	11.95	12.12	12.12	-0.98%	14,095
Dec 23, 2025	11.85	14.00	11.80	12.24	12.24	5.06%	112,854
Dec 22, 2025	12.02	12.02	11.65	11.65	11.65	-5.15%	2,991
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%	9,947
Dec 17, 2025	11.65	11.79	11.65	11.76	11.76	1.07%	2,807
Dec 16, 2025	11.63	11.63	11.63	11.63	11.63	-1.36%	2,092
Dec 15, 2025	11.72	11.85	11.63	11.79	11.79	1.11%	6,814
Dec 12, 2025	11.67	11.99	11.66	11.66	11.66	-	5,488
Dec 11, 2025	11.65	12.40	11.41	11.66	11.66	-8.84%	34,368
Dec 10, 2025	14.10	14.75	12.10	12.79	12.79	9.22%	523,138
Dec 8, 2025	11.71	11.71	11.71	11.71	11.71	-4.02%	145
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
Nov 21, 2025	11.47	11.47	11.32	11.45	11.45	0.44%	4,510
Nov 10, 2025	11.38	11.40	11.38	11.40	11.40	0.88%	1,704
Nov 3, 2025	11.30	11.30	11.30	11.30	11.30	-	101
Oct 24, 2025	11.45	11.45	11.30	11.30	11.30	-	202
Oct 23, 2025	11.39	11.39	11.25	11.30	11.30	-0.44%	442
Oct 9, 2025	11.31	11.37	11.25	11.35	11.35	-0.27%	1,515
Sep 30, 2025	11.38	11.38	11.38	11.38	11.38	-0.86%	100
Sep 29, 2025	11.56	11.56	11.23	11.48	11.48	-0.09%	3,074