Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 25, 202423.0723.1123.0523.0523.05-0.09%22,259,473
Jan 24, 202423.0723.1423.0323.0723.07-0.13%9,915,696
Jan 23, 202423.0623.1523.0523.1023.100.04%7,199,629
Jan 22, 202423.0323.1523.0323.0923.090.26%2,976,374
Jan 19, 202423.0523.0623.0223.0323.030.04%2,106,066
Jan 18, 202423.0523.0923.0123.0223.02-0.04%1,258,052
Jan 17, 202423.0023.0423.0023.0323.030.09%1,085,957
Jan 16, 202422.9923.0222.9923.0123.010.13%3,653,734
Jan 12, 202422.9922.9922.9722.9822.98-0.04%1,240,364
Jan 11, 202422.9723.0022.9522.9922.990.17%1,349,977
Jan 10, 202422.9422.9722.9322.9522.950.04%1,160,482
Jan 9, 202422.9322.9522.9322.9422.94-0.04%481,335
Jan 8, 202422.9422.9922.9222.9522.950.09%893,173
Jan 5, 202422.9122.9622.9122.9322.930.04%1,023,563
Jan 4, 202422.9222.9422.9022.9222.920.09%801,656
Jan 3, 202422.9022.9522.8722.9022.90-997,718
Jan 2, 202422.9122.9322.8922.9022.90-1,282,017
Dec 29, 202322.9122.9122.9022.9022.90-467,476
Dec 28, 202322.8922.9222.8922.9022.90-0.04%296,454
Dec 27, 202322.8822.9222.8822.9122.910.04%1,213,570
Dec 26, 202322.9022.9122.8722.9022.900.09%619,414
Dec 22, 202322.8722.9022.8722.8822.88-469,988
Dec 21, 202322.8822.9022.8722.8822.88-1,171,235
Dec 20, 202322.8922.9122.8722.8822.88-0.04%1,108,949
Dec 19, 202322.8922.9322.8922.8922.89-0.17%1,193,281
Dec 18, 202322.8622.9622.8522.9322.930.35%678,392
Dec 15, 202322.9022.9322.8522.8522.85-0.09%1,225,706
Dec 14, 202322.9122.9122.8522.8722.870.04%541,770
Dec 13, 202322.9222.9222.8622.8622.86-0.13%511,148
Dec 12, 202322.9022.9122.8522.8922.890.18%585,983
Dec 11, 202322.8522.9022.8522.8522.85-0.04%492,681
Dec 8, 202322.8422.8922.8422.8622.860.04%429,763
Dec 7, 202322.8622.8622.7922.8522.850.26%745,420
Dec 6, 202322.8222.8522.7922.7922.79-0.22%1,025,999
Dec 5, 202322.7622.8622.7622.8422.840.35%1,798,447
Dec 4, 202322.8122.8522.7622.7622.76-0.31%1,700,481
Dec 1, 202322.8522.8522.8122.8322.830.09%331,073
Nov 30, 202322.8422.8622.7922.8122.81-0.13%842,548
Nov 29, 202322.8722.8922.8222.8422.840.09%1,118,615
Nov 28, 202322.8222.8622.8222.8222.82-0.17%732,364
Nov 27, 202322.8422.8722.8322.8622.860.18%1,378,249
Nov 24, 202322.9022.9022.8022.8222.82-0.35%297,076
Nov 22, 202322.9522.9622.8222.9022.900.09%595,895
Nov 21, 202322.8122.9622.8122.8822.880.48%1,844,361
Nov 20, 202322.8522.8622.7522.7722.77-0.13%628,321
Nov 17, 202322.7222.8322.7122.8022.800.35%2,845,813
Nov 16, 202322.7922.8022.7222.7222.72-0.18%1,205,915
Nov 15, 202322.9322.9322.7422.7622.76-0.35%850,790
Nov 14, 202322.9022.9522.8322.8422.84-0.09%775,275
Nov 13, 202322.7822.8622.7422.8622.860.35%466,334
Nov 10, 202322.7722.7822.7222.7822.780.22%457,185
Nov 9, 202322.7822.7822.7122.7322.73-0.13%772,228
Nov 8, 202322.8422.8422.7422.7622.76-0.09%526,146
Nov 7, 202322.8122.8822.7722.7822.780.09%423,399
Nov 6, 202322.7022.9022.7022.7622.76-0.22%772,733
Nov 3, 202322.6723.1022.6222.8122.810.84%2,838,394
Nov 2, 202322.6722.7522.5822.6222.62-0.09%1,476,959
Nov 1, 202322.6722.6822.6322.6422.64-0.04%923,659
Oct 31, 202322.6122.7522.6022.6522.650.13%1,397,055
Oct 30, 202322.6422.7222.6022.6222.62-0.26%777,843
Oct 27, 202322.6122.7222.5922.6822.680.35%1,450,571
Oct 26, 202322.6922.7022.5722.6022.60-0.13%2,491,815
Oct 25, 202322.6122.6722.5322.6322.630.09%2,830,059
Oct 24, 202322.6622.7122.5722.6122.610.04%3,734,290
Oct 23, 202322.6022.7422.4722.6022.6011.88%16,754,858
Oct 20, 202320.7220.7219.9920.2020.20-2.18%838,606
Oct 19, 202320.9421.2720.6520.6520.65-2.18%670,199
Oct 18, 202320.7921.1520.5521.1121.111.25%972,676
Oct 17, 202320.7321.0920.4920.8520.85-623,745
Oct 16, 202320.9421.0920.5220.8520.850.77%536,640
Oct 13, 202320.6020.7720.3720.6920.690.49%369,372
Oct 12, 202320.7020.9920.4120.5920.59-1.10%609,255
Oct 11, 202320.5120.8720.4320.8220.822.46%844,894
Oct 10, 202320.8321.0520.3120.3220.32-2.54%1,226,562
Oct 9, 202320.4621.2820.4620.8520.850.24%1,216,489
Oct 6, 202320.1621.0420.1120.8020.803.17%1,372,569
Oct 5, 202318.7320.1718.7220.1620.167.75%2,448,744
Oct 4, 202318.4318.9218.3918.7118.711.46%614,340
Oct 3, 202318.5418.6718.2818.4418.44-1.02%594,958
Oct 2, 202317.9618.7617.9618.6318.633.56%1,222,249
Sep 29, 202317.4418.0617.3617.9917.994.35%682,596
Sep 28, 202317.7017.7017.0217.2417.24-2.60%530,682
Sep 27, 202317.7517.8617.6517.7017.700.11%652,815
Sep 26, 202317.7117.8617.6617.6817.68-0.79%539,855
Sep 25, 202317.5917.9217.5917.8217.820.91%223,238
Sep 22, 202317.6217.7617.4417.6617.660.63%588,174
Sep 21, 202317.7617.8417.5117.5517.55-1.79%664,168
Sep 20, 202317.9918.1517.8517.8717.87-0.67%805,114
Sep 19, 202318.0518.0717.7317.9917.99-0.61%666,665
Sep 18, 202317.6218.4117.6018.1018.102.14%813,472
Sep 15, 202317.4817.7917.3517.7217.721.26%1,513,119
Sep 14, 202317.5717.7017.4917.5017.50-357,793
Sep 13, 202317.5817.5817.3517.5017.50-0.68%280,007
Sep 12, 202317.4817.7217.4817.6217.620.11%277,555
Sep 11, 202317.6617.7317.4717.6017.600.57%248,307
Sep 8, 202317.6617.7617.3517.5017.50-0.79%199,534
Sep 7, 202317.7617.8417.4817.6417.64-2.22%291,164
Sep 6, 202318.1818.1917.7418.0418.04-0.55%326,641
Sep 5, 202317.9118.3817.8418.1418.141.28%524,176
Sep 1, 202317.7818.0917.7517.9117.911.13%401,333