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 |
| Dec 22, 2023 | 22.87 | 22.90 | 22.87 | 22.88 | 22.88 | - | 469,988 |
| Dec 21, 2023 | 22.88 | 22.90 | 22.87 | 22.88 | 22.88 | - | 1,171,235 |
| Dec 20, 2023 | 22.89 | 22.91 | 22.87 | 22.88 | 22.88 | -0.04% | 1,108,949 |
| Dec 19, 2023 | 22.89 | 22.93 | 22.89 | 22.89 | 22.89 | -0.17% | 1,193,281 |
| Dec 18, 2023 | 22.86 | 22.96 | 22.85 | 22.93 | 22.93 | 0.35% | 678,392 |
| Dec 15, 2023 | 22.90 | 22.93 | 22.85 | 22.85 | 22.85 | -0.09% | 1,225,706 |
| Dec 14, 2023 | 22.91 | 22.91 | 22.85 | 22.87 | 22.87 | 0.04% | 541,770 |
| Dec 13, 2023 | 22.92 | 22.92 | 22.86 | 22.86 | 22.86 | -0.13% | 511,148 |
| Dec 12, 2023 | 22.90 | 22.91 | 22.85 | 22.89 | 22.89 | 0.18% | 585,983 |
| Dec 11, 2023 | 22.85 | 22.90 | 22.85 | 22.85 | 22.85 | -0.04% | 492,681 |
| Dec 8, 2023 | 22.84 | 22.89 | 22.84 | 22.86 | 22.86 | 0.04% | 429,763 |
| Dec 7, 2023 | 22.86 | 22.86 | 22.79 | 22.85 | 22.85 | 0.26% | 745,420 |
| Dec 6, 2023 | 22.82 | 22.85 | 22.79 | 22.79 | 22.79 | -0.22% | 1,025,999 |
| Dec 5, 2023 | 22.76 | 22.86 | 22.76 | 22.84 | 22.84 | 0.35% | 1,798,447 |
| Dec 4, 2023 | 22.81 | 22.85 | 22.76 | 22.76 | 22.76 | -0.31% | 1,700,481 |
| Dec 1, 2023 | 22.85 | 22.85 | 22.81 | 22.83 | 22.83 | 0.09% | 331,073 |
| Nov 30, 2023 | 22.84 | 22.86 | 22.79 | 22.81 | 22.81 | -0.13% | 842,548 |
| Nov 29, 2023 | 22.87 | 22.89 | 22.82 | 22.84 | 22.84 | 0.09% | 1,118,615 |
| Nov 28, 2023 | 22.82 | 22.86 | 22.82 | 22.82 | 22.82 | -0.17% | 732,364 |
| Nov 27, 2023 | 22.84 | 22.87 | 22.83 | 22.86 | 22.86 | 0.18% | 1,378,249 |
| Nov 24, 2023 | 22.90 | 22.90 | 22.80 | 22.82 | 22.82 | -0.35% | 297,076 |
| Nov 22, 2023 | 22.95 | 22.96 | 22.82 | 22.90 | 22.90 | 0.09% | 595,895 |