ESOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	16.77	16.88	16.07	16.24	16.24	-2.58%	86,906
Apr 28, 2026	15.88	17.13	15.56	16.67	16.67	3.86%	159,147
Apr 27, 2026	16.32	16.32	15.49	16.05	16.05	2.49%	122,557
Apr 24, 2026	15.86	15.96	15.65	15.66	15.66	-0.45%	55,573
Apr 23, 2026	15.60	16.12	15.50	15.73	15.73	0.90%	77,257
Apr 22, 2026	14.91	15.72	14.64	15.59	15.59	5.62%	80,034
Apr 21, 2026	15.14	15.27	14.51	14.76	14.76	-2.51%	62,486
Apr 20, 2026	15.33	15.38	14.70	15.14	15.14	-1.88%	119,971
Apr 17, 2026	14.80	15.57	14.56	15.43	15.43	5.04%	141,347
Apr 16, 2026	15.17	15.17	14.61	14.69	14.69	-3.10%	79,072
Apr 15, 2026	14.64	15.40	14.40	15.16	15.16	3.84%	170,390
Apr 14, 2026	14.54	15.23	14.33	14.60	14.60	1.11%	166,134
Apr 13, 2026	14.03	14.56	14.03	14.44	14.44	1.62%	74,319
Apr 10, 2026	14.08	14.26	13.98	14.21	14.21	1.00%	34,331
Apr 9, 2026	13.84	14.23	13.70	14.07	14.07	1.22%	119,379
Apr 8, 2026	13.57	13.93	13.47	13.90	13.90	5.46%	71,195
Apr 7, 2026	13.15	13.25	12.91	13.18	13.18	0.53%	59,346
Apr 6, 2026	13.02	13.24	12.85	13.11	13.11	0.61%	118,681
Apr 2, 2026	12.87	13.40	12.77	13.03	13.03	-0.69%	78,052
Apr 1, 2026	13.16	13.41	13.00	13.12	13.12	-0.08%	107,939
Mar 31, 2026	13.39	13.51	13.07	13.13	13.13	-0.45%	115,107
Mar 30, 2026	13.66	13.77	13.17	13.19	13.16	-3.51%	83,480
Mar 27, 2026	13.71	13.94	13.61	13.67	13.64	-1.16%	114,584
Mar 26, 2026	14.09	14.45	13.82	13.83	13.80	-3.02%	156,662
Mar 25, 2026	14.49	14.60	14.01	14.26	14.23	-1.59%	105,922
Mar 24, 2026	13.69	14.69	13.61	14.49	14.46	4.85%	194,482
Mar 23, 2026	13.65	14.22	13.42	13.82	13.79	3.75%	186,002
Mar 20, 2026	13.31	13.60	13.08	13.32	13.29	0.38%	208,061
Mar 19, 2026	12.69	13.37	12.56	13.27	13.24	3.35%	161,033
Mar 18, 2026	13.20	13.33	12.82	12.84	12.81	-2.95%	79,854
Mar 17, 2026	13.06	13.37	13.06	13.23	13.20	1.38%	65,770
Mar 16, 2026	12.73	13.10	12.73	13.05	13.02	3.90%	96,934
Mar 13, 2026	12.78	12.91	12.35	12.56	12.53	-1.64%	215,516
Mar 12, 2026	13.39	13.39	12.73	12.77	12.74	-6.45%	199,055
Mar 11, 2026	13.83	13.94	13.25	13.65	13.62	-1.16%	163,664
Mar 10, 2026	14.14	14.37	13.70	13.81	13.78	-2.81%	116,810
Mar 9, 2026	13.87	14.25	13.40	14.21	14.18	1.50%	161,754
Mar 6, 2026	14.39	14.49	13.95	14.00	13.97	-4.76%	182,848
Mar 5, 2026	14.80	15.10	14.45	14.70	14.67	-1.67%	155,537
Mar 4, 2026	14.70	15.01	14.46	14.95	14.92	2.40%	254,420
Mar 3, 2026	14.96	15.28	14.20	14.60	14.57	-4.45%	246,753
Mar 2, 2026	15.28	15.80	14.63	15.28	15.25	-2.18%	272,867
Feb 27, 2026	15.29	15.70	15.06	15.62	15.58	0.84%	200,925
Feb 26, 2026	15.61	15.84	14.80	15.49	15.45	-1.15%	244,930
Feb 25, 2026	14.42	15.70	14.08	15.67	15.63	10.04%	488,345
Feb 24, 2026	13.58	14.57	13.54	14.24	14.21	5.01%	436,381
Feb 23, 2026	14.20	14.34	13.18	13.56	13.53	-4.57%	359,044
Feb 20, 2026	13.62	14.60	13.62	14.21	14.18	3.72%	654,491
Feb 19, 2026	13.83	14.68	12.82	13.70	13.67	-4.73%	1,030,621
Feb 18, 2026	14.30	14.92	14.17	14.38	14.35	1.48%	490,989