ESOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.51	10.63	9.75	9.82	9.82	-6.57%	256,539
Feb 20, 2025	10.25	10.55	10.04	10.51	10.51	1.55%	182,612
Feb 19, 2025	10.55	10.83	10.13	10.35	10.35	0.10%	322,544
Feb 18, 2025	9.80	10.35	9.66	10.34	10.34	6.16%	405,581
Feb 14, 2025	10.00	10.44	9.58	9.74	9.74	-3.66%	349,936
Feb 13, 2025	11.04	11.04	10.01	10.11	10.11	-8.34%	380,802
Feb 12, 2025	10.39	11.79	10.31	11.03	11.03	10.19%	565,031
Feb 11, 2025	9.09	10.10	8.59	10.01	10.01	-3.56%	796,060
Feb 10, 2025	10.28	10.92	10.07	10.38	10.38	-1.33%	233,303
Feb 7, 2025	11.14	11.54	10.23	10.52	10.52	-5.40%	348,950
Feb 6, 2025	11.13	11.22	10.59	11.12	11.12	0.91%	253,954
Feb 5, 2025	11.54	11.75	11.02	11.02	11.02	-4.92%	202,889
Feb 4, 2025	11.36	11.64	11.01	11.59	11.59	1.13%	194,558
Feb 3, 2025	11.51	11.70	11.13	11.46	11.46	-4.58%	209,155
Jan 31, 2025	11.98	12.29	11.69	12.01	12.01	1.01%	163,824
Jan 30, 2025	11.60	12.00	11.51	11.89	11.89	1.11%	104,218
Jan 29, 2025	11.65	12.05	11.41	11.76	11.76	0.17%	176,455
Jan 28, 2025	11.18	11.76	10.90	11.74	11.74	6.63%	276,851
Jan 27, 2025	13.61	13.61	10.86	11.01	11.01	-19.87%	532,200
Jan 24, 2025	14.98	14.98	13.50	13.74	13.74	-7.97%	265,319
Jan 23, 2025	14.20	15.23	13.86	14.93	14.93	4.48%	295,428
Jan 22, 2025	14.25	15.00	13.75	14.29	14.29	2.00%	394,050
Jan 21, 2025	13.28	14.04	13.23	14.01	14.01	7.60%	292,167
Jan 17, 2025	13.06	13.52	13.02	13.02	13.02	1.01%	142,611
Jan 16, 2025	12.75	12.96	12.40	12.89	12.89	2.30%	162,550
Jan 15, 2025	12.48	12.69	12.01	12.60	12.60	3.36%	255,631
Jan 14, 2025	11.65	12.29	11.65	12.19	12.19	6.00%	212,611
Jan 13, 2025	11.29	11.58	11.16	11.50	11.50	-0.95%	161,966
Jan 10, 2025	11.60	11.85	11.15	11.61	11.61	0.52%	213,502
Jan 8, 2025	11.85	11.99	11.42	11.55	11.55	-4.39%	247,310
Jan 7, 2025	12.90	12.95	11.79	12.08	12.08	-6.57%	303,576
Jan 6, 2025	13.00	13.80	12.89	12.93	12.93	0.74%	333,469
Jan 3, 2025	12.78	13.25	12.66	12.84	12.84	0.82%	212,590
Jan 2, 2025	13.06	13.25	12.53	12.73	12.73	0.87%	209,712
Dec 31, 2024	12.62	12.91	12.29	12.62	12.62	-0.08%	338,029
Dec 30, 2024	13.12	13.12	12.41	12.63	12.63	-4.25%	312,965
Dec 27, 2024	13.72	13.72	13.05	13.19	13.19	-3.86%	352,710
Dec 26, 2024	14.35	14.35	13.50	13.72	13.72	-4.06%	243,099
Dec 24, 2024	14.03	14.48	13.54	14.30	14.30	1.42%	132,123
Dec 23, 2024	16.00	16.00	13.55	14.10	14.10	-11.88%	523,324
Dec 20, 2024	15.67	16.43	15.16	16.00	16.00	1.52%	274,577
Dec 19, 2024	16.29	17.16	15.52	15.76	15.76	-2.90%	380,128
Dec 18, 2024	17.93	18.41	16.12	16.23	16.23	-9.33%	324,457
Dec 17, 2024	18.50	18.50	16.38	17.90	17.90	-4.79%	358,276
Dec 16, 2024	17.00	19.83	16.73	18.80	18.80	17.57%	755,906
Dec 13, 2024	15.87	16.26	15.24	15.99	15.99	2.11%	228,378
Dec 12, 2024	16.65	16.78	15.32	15.66	15.63	-3.21%	329,939
Dec 11, 2024	15.19	16.47	15.19	16.18	16.15	6.80%	509,953
Dec 10, 2024	15.51	16.10	15.04	15.15	15.12	-2.19%	203,530
Dec 9, 2024	16.25	16.37	14.91	15.49	15.46	-2.70%	371,643
Dec 6, 2024	15.23	16.97	15.23	15.92	15.89	5.15%	337,812
Dec 5, 2024	14.28	15.14	14.26	15.14	15.11	6.17%	200,459
Dec 4, 2024	14.10	14.66	14.02	14.26	14.23	-0.90%	172,246
Dec 3, 2024	14.14	14.88	14.01	14.39	14.36	0.91%	223,616
Dec 2, 2024	16.07	16.10	13.51	14.26	14.23	-11.37%	715,122
Nov 29, 2024	15.88	16.45	15.88	16.09	16.06	2.16%	153,899
Nov 27, 2024	16.47	16.49	15.31	15.75	15.72	-2.36%	211,278
Nov 26, 2024	15.40	16.25	15.38	16.13	16.10	4.54%	289,562
Nov 25, 2024	15.50	15.66	15.02	15.43	15.40	0.85%	185,981
Nov 22, 2024	15.19	15.30	14.89	15.30	15.27	1.59%	104,239
Nov 21, 2024	14.57	15.44	14.43	15.06	15.03	2.87%	187,009
Nov 20, 2024	15.10	15.18	14.43	14.64	14.61	-2.98%	194,051
Nov 19, 2024	14.58	15.30	14.50	15.09	15.06	4.65%	368,925
Nov 18, 2024	13.85	14.69	13.67	14.42	14.39	4.12%	215,694
Nov 15, 2024	14.38	14.63	13.65	13.85	13.82	-1.56%	286,382
Nov 14, 2024	14.50	14.75	13.80	14.07	14.04	-2.36%	217,766
Nov 13, 2024	13.90	14.46	13.90	14.41	14.38	2.64%	280,786
Nov 12, 2024	13.93	14.35	13.63	14.04	14.01	2.33%	204,747
Nov 11, 2024	14.16	14.32	13.29	13.72	13.69	3.16%	398,205
Nov 8, 2024	12.48	13.35	12.47	13.30	13.28	7.95%	259,879
Nov 7, 2024	12.39	12.44	12.11	12.32	12.30	-1.44%	77,008
Nov 6, 2024	12.43	12.63	12.09	12.50	12.48	6.47%	216,127
Nov 5, 2024	11.31	11.85	11.30	11.74	11.72	3.07%	91,670
Nov 4, 2024	11.59	11.68	11.28	11.39	11.37	-1.47%	109,547
Nov 1, 2024	11.78	12.18	11.53	11.56	11.54	-0.17%	163,656
Oct 31, 2024	11.44	11.62	11.30	11.58	11.56	2.75%	80,302
Oct 30, 2024	11.53	11.80	11.27	11.27	11.25	-2.76%	88,089
Oct 29, 2024	11.42	11.75	11.21	11.59	11.57	2.02%	135,533
Oct 28, 2024	10.80	11.49	10.55	11.36	11.34	4.89%	194,067
Oct 25, 2024	10.62	10.95	10.54	10.83	10.81	2.65%	93,040
Oct 24, 2024	10.41	10.57	10.24	10.55	10.53	3.03%	52,089
Oct 23, 2024	10.35	10.48	10.02	10.24	10.22	-0.97%	46,127
Oct 22, 2024	10.13	10.39	10.13	10.34	10.32	2.07%	52,839
Oct 21, 2024	10.26	10.41	10.09	10.13	10.11	-1.75%	61,479
Oct 18, 2024	10.75	10.80	10.28	10.31	10.29	-4.71%	71,701
Oct 17, 2024	10.60	10.84	10.39	10.82	10.80	2.37%	114,073
Oct 16, 2024	10.15	10.60	10.08	10.57	10.55	3.53%	102,009
Oct 15, 2024	10.38	10.52	10.14	10.21	10.19	-1.64%	71,777
Oct 14, 2024	10.36	10.43	10.07	10.38	10.36	1.76%	97,552
Oct 11, 2024	9.79	10.20	9.79	10.20	10.18	3.24%	106,676
Oct 10, 2024	9.67	10.01	9.52	9.88	9.86	2.17%	104,633
Oct 9, 2024	9.41	9.67	9.25	9.67	9.65	2.98%	184,689
Oct 8, 2024	9.38	9.45	9.19	9.39	9.37	-0.84%	127,642
Oct 7, 2024	9.70	9.74	9.32	9.47	9.45	-3.07%	146,930
Oct 4, 2024	9.79	9.90	9.61	9.77	9.75	0.62%	98,387
Oct 3, 2024	9.81	9.96	9.65	9.71	9.69	-0.10%	50,184
Oct 2, 2024	9.68	9.97	9.61	9.72	9.70	0.41%	83,207
Oct 1, 2024	9.50	9.80	9.36	9.68	9.66	1.89%	68,797
Sep 30, 2024	9.14	9.58	9.10	9.50	9.48	2.93%	109,484
Sep 27, 2024	9.29	9.39	9.11	9.23	9.21	-0.75%	91,722