EngageSmart, Inc. (ESMT)
January 25, 2024 - EngageSmart was acquired by Vista Equity Partners.
23.05
-0.02 (-0.09%)
Inactive · Last trade price
on Jan 25, 2024
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 25, 2024 | 23.07 | 23.11 | 23.05 | 23.05 | 23.05 | -0.09% | 22,259,473 |
| Jan 24, 2024 | 23.07 | 23.14 | 23.03 | 23.07 | 23.07 | -0.13% | 9,915,696 |
| Jan 23, 2024 | 23.06 | 23.15 | 23.05 | 23.10 | 23.10 | 0.04% | 7,199,629 |
| Jan 22, 2024 | 23.03 | 23.15 | 23.03 | 23.09 | 23.09 | 0.26% | 2,976,374 |
| Jan 19, 2024 | 23.05 | 23.06 | 23.02 | 23.03 | 23.03 | 0.04% | 2,106,066 |
| Jan 18, 2024 | 23.05 | 23.09 | 23.01 | 23.02 | 23.02 | -0.04% | 1,258,052 |
| Jan 17, 2024 | 23.00 | 23.04 | 23.00 | 23.03 | 23.03 | 0.09% | 1,085,957 |
| Jan 16, 2024 | 22.99 | 23.02 | 22.99 | 23.01 | 23.01 | 0.13% | 3,653,734 |
| Jan 12, 2024 | 22.99 | 22.99 | 22.97 | 22.98 | 22.98 | -0.04% | 1,240,364 |
| Jan 11, 2024 | 22.97 | 23.00 | 22.95 | 22.99 | 22.99 | 0.17% | 1,349,977 |
| Jan 10, 2024 | 22.94 | 22.97 | 22.93 | 22.95 | 22.95 | 0.04% | 1,160,482 |
| Jan 9, 2024 | 22.93 | 22.95 | 22.93 | 22.94 | 22.94 | -0.04% | 481,335 |
| Jan 8, 2024 | 22.94 | 22.99 | 22.92 | 22.95 | 22.95 | 0.09% | 893,173 |
| Jan 5, 2024 | 22.91 | 22.96 | 22.91 | 22.93 | 22.93 | 0.04% | 1,023,563 |
| Jan 4, 2024 | 22.92 | 22.94 | 22.90 | 22.92 | 22.92 | 0.09% | 801,656 |
| Jan 3, 2024 | 22.90 | 22.95 | 22.87 | 22.90 | 22.90 | - | 997,718 |
| Jan 2, 2024 | 22.91 | 22.93 | 22.89 | 22.90 | 22.90 | - | 1,282,017 |
| Dec 29, 2023 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | - | 467,476 |
| Dec 28, 2023 | 22.89 | 22.92 | 22.89 | 22.90 | 22.90 | -0.04% | 296,454 |
| Dec 27, 2023 | 22.88 | 22.92 | 22.88 | 22.91 | 22.91 | 0.04% | 1,213,570 |
| Dec 26, 2023 | 22.90 | 22.91 | 22.87 | 22.90 | 22.90 | 0.09% | 619,414 |