ESH Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	10.61	10.61	10.61	10.61	10.61	-	10
Oct 1, 2024	10.61	10.61	10.61	10.61	10.61	-	330
Sep 30, 2024	10.62	10.62	10.61	10.61	10.61	-0.19%	355,632
Sep 27, 2024	10.63	10.63	10.63	10.63	10.63	0.19%	1,022
Sep 26, 2024	10.60	10.62	10.60	10.61	10.61	0.09%	637,520
Sep 25, 2024	10.57	10.60	10.57	10.60	10.60	0.37%	4,073
Sep 24, 2024	10.56	10.56	10.56	10.56	10.56	0.01%	12,700
Sep 23, 2024	10.56	10.56	10.56	10.56	10.56	0.38%	4,100
Sep 20, 2024	10.52	10.52	10.52	10.52	10.52	-	189
Sep 19, 2024	10.52	10.52	10.52	10.52	10.52	-	89
Sep 18, 2024	10.52	10.52	10.52	10.52	10.52	-0.28%	370
Sep 17, 2024	10.55	10.55	10.55	10.55	10.55	-	56
Sep 16, 2024	10.55	10.55	10.55	10.55	10.55	-	62
Sep 13, 2024	10.54	10.55	10.48	10.55	10.55	-0.19%	2,872
Sep 12, 2024	10.57	10.57	10.57	10.57	10.57	-	-
Sep 11, 2024	10.58	10.58	10.57	10.57	10.57	0.48%	171,093
Sep 10, 2024	10.52	10.52	10.52	10.52	10.52	-0.66%	3,125
Sep 9, 2024	10.59	10.59	10.59	10.59	10.59	-	64
Sep 6, 2024	10.59	10.59	10.59	10.59	10.59	-	67
Sep 5, 2024	10.59	10.59	10.59	10.59	10.59	-	7
Sep 4, 2024	10.59	10.59	10.59	10.59	10.59	-	130
Sep 3, 2024	10.58	10.59	10.57	10.59	10.59	0.28%	9,168
Aug 30, 2024	10.56	10.56	10.56	10.56	10.56	0.09%	100,001
Aug 29, 2024	10.55	10.55	10.55	10.55	10.55	-0.33%	5,242
Aug 28, 2024	10.59	10.59	10.59	10.59	10.59	0.19%	247
Aug 27, 2024	10.55	10.57	10.55	10.57	10.57	0.05%	2,781
Aug 26, 2024	10.55	10.56	10.55	10.56	10.56	0.09%	252,293
Aug 23, 2024	10.55	10.55	10.55	10.55	10.55	-	575,460
Aug 22, 2024	10.55	10.55	10.55	10.55	10.55	0.29%	108
Aug 21, 2024	10.56	10.56	10.52	10.52	10.52	-0.28%	565
Aug 20, 2024	10.55	10.55	10.55	10.55	10.55	-	159
Aug 19, 2024	10.55	10.55	10.55	10.55	10.55	-0.09%	116
Aug 16, 2024	10.56	10.56	10.56	10.56	10.56	0.09%	573
Aug 15, 2024	10.55	10.55	10.55	10.55	10.55	-	5,193
Aug 14, 2024	10.55	10.55	10.55	10.55	10.55	-	25,841
Aug 13, 2024	10.55	10.55	10.54	10.55	10.55	-0.09%	101,106
Aug 12, 2024	10.56	10.56	10.56	10.56	10.56	-	172
Aug 9, 2024	10.54	10.56	10.54	10.56	10.56	-0.38%	42,793
Aug 8, 2024	10.60	10.60	10.60	10.60	10.60	0.47%	900
Aug 7, 2024	10.55	10.55	10.55	10.55	10.55	-	129
Aug 6, 2024	10.55	10.55	10.55	10.55	10.55	-	5
Aug 5, 2024	10.55	10.55	10.55	10.55	10.55	0.29%	1,246
Aug 2, 2024	10.52	10.52	10.52	10.52	10.52	-	133
Aug 1, 2024	10.54	10.55	10.52	10.52	10.52	-0.57%	578
Jul 31, 2024	10.58	10.58	10.58	10.58	10.58	-	247
Jul 30, 2024	10.49	10.58	10.49	10.58	10.58	0.76%	8,552
Jul 29, 2024	10.49	10.50	10.49	10.50	10.50	0.10%	533
Jul 26, 2024	10.49	10.49	10.49	10.49	10.49	-	243
Jul 25, 2024	10.49	10.49	10.49	10.49	10.49	-	26,167
Jul 24, 2024	10.49	10.49	10.49	10.49	10.49	-0.47%	176,751
Jul 23, 2024	10.50	10.55	10.48	10.54	10.54	0.38%	355,324
Jul 22, 2024	10.50	10.50	10.50	10.50	10.50	0.14%	412
Jul 19, 2024	10.48	10.49	10.48	10.49	10.49	0.14%	373,561
Jul 18, 2024	10.47	10.47	10.47	10.47	10.47	-	3,021
Jul 17, 2024	10.47	10.47	10.47	10.47	10.47	-0.10%	249
Jul 16, 2024	10.46	10.48	10.46	10.48	10.48	0.10%	96,893
Jul 15, 2024	10.46	10.47	10.46	10.47	10.47	-	4,896
Jul 12, 2024	10.47	10.47	10.47	10.47	10.47	-	84
Jul 11, 2024	10.47	10.47	10.47	10.47	10.47	-	88
Jul 10, 2024	10.47	10.47	10.47	10.47	10.47	0.38%	255
Jul 9, 2024	10.43	10.43	10.43	10.43	10.43	-	60
Jul 8, 2024	10.43	10.43	10.43	10.43	10.43	-	3,573
Jul 5, 2024	10.43	10.43	10.43	10.43	10.43	-	73
Jul 3, 2024	10.43	10.43	10.43	10.43	10.43	-	10
Jul 2, 2024	10.43	10.43	10.43	10.43	10.43	-	4
Jul 1, 2024	10.43	10.43	10.43	10.43	10.43	0.10%	2,008
Jun 28, 2024	10.42	10.42	10.42	10.42	10.42	-0.19%	1,550
Jun 27, 2024	10.44	10.45	10.43	10.44	10.44	-0.19%	3,034
Jun 26, 2024	10.43	10.46	10.43	10.46	10.46	0.38%	452
Jun 25, 2024	10.42	10.42	10.42	10.42	10.42	-	7
Jun 24, 2024	10.42	10.42	10.42	10.42	10.42	-	99
Jun 21, 2024	10.43	10.43	10.42	10.42	10.42	0.19%	4,217
Jun 20, 2024	10.44	10.44	10.40	10.40	10.40	-0.29%	30,266
Jun 18, 2024	10.43	10.43	10.43	10.43	10.43	-	52
Jun 17, 2024	10.43	10.46	10.43	10.43	10.43	-0.03%	3,894
Jun 14, 2024	10.43	10.43	10.43	10.43	10.43	0.03%	1,909
Jun 13, 2024	10.43	10.43	10.43	10.43	10.43	-	15
Jun 12, 2024	10.43	10.43	10.43	10.43	10.43	-	10,039
Jun 11, 2024	10.43	10.43	10.43	10.43	10.43	-	8
Jun 10, 2024	10.43	10.43	10.43	10.43	10.43	-	42
Jun 7, 2024	10.43	10.43	10.43	10.43	10.43	-	27
Jun 6, 2024	10.43	10.43	10.43	10.43	10.43	-	53
Jun 5, 2024	10.43	10.43	10.43	10.43	10.43	-0.19%	2,389
Jun 4, 2024	10.46	10.46	10.44	10.45	10.45	0.10%	7,002
Jun 3, 2024	10.43	10.45	10.42	10.44	10.44	0.19%	8,907
May 31, 2024	10.42	10.42	10.42	10.42	10.42	-	23
May 30, 2024	10.42	10.42	10.42	10.42	10.42	0.10%	1,628
May 29, 2024	10.42	10.42	10.41	10.41	10.41	-0.10%	5,458
May 28, 2024	10.40	10.42	10.40	10.42	10.42	0.19%	5,933
May 24, 2024	10.40	10.40	10.40	10.40	10.40	-	4,392
May 23, 2024	10.40	10.40	10.40	10.40	10.40	-	-
May 22, 2024	10.41	10.41	10.40	10.40	10.40	-	1,987
May 21, 2024	10.38	10.40	10.38	10.40	10.40	0.19%	8,064
May 20, 2024	10.38	10.38	10.38	10.38	10.38	-0.38%	7,026
May 17, 2024	10.42	10.42	10.42	10.42	10.42	-	5
May 16, 2024	10.38	10.42	10.38	10.42	10.42	0.39%	3,655
May 15, 2024	10.39	10.39	10.38	10.38	10.38	-	2,755
May 14, 2024	10.38	10.38	10.38	10.38	10.38	-0.19%	614
May 13, 2024	10.40	10.40	10.40	10.40	10.40	-	5
May 10, 2024	10.40	10.40	10.40	10.40	10.40	-	85