ESOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.52	10.56	10.29	10.56	10.56	1.15%	21,027
Oct 7, 2026	11.16	11.17	10.24	10.44	10.44	-7.69%	159,836
Oct 6, 2026	11.06	11.33	11.06	11.31	11.31	2.82%	83,981
Oct 5, 2026	11.00	11.08	10.86	11.00	11.00	-0.09%	69,387
Oct 2, 2026	11.13	11.21	10.90	11.01	11.01	0.46%	96,853
Oct 1, 2026	11.12	11.12	10.86	10.96	10.96	-1.70%	103,037
Sep 30, 2026	10.98	11.23	10.91	11.15	11.15	1.41%	71,396
Sep 29, 2026	11.06	11.18	10.86	11.04	11.00	-0.85%	69,195
Sep 28, 2026	11.11	11.30	11.03	11.13	11.09	0.09%	113,378
Sep 25, 2026	11.09	11.42	11.03	11.12	11.08	0.27%	160,953
Sep 24, 2026	10.95	11.31	10.95	11.09	11.05	2.69%	111,311
Sep 23, 2026	10.78	10.85	10.65	10.80	10.76	-0.28%	68,308
Sep 22, 2026	10.92	10.99	10.78	10.83	10.79	-	87,855
Sep 21, 2026	10.85	10.95	10.65	10.83	10.79	0.56%	106,587
Sep 18, 2026	10.88	10.98	10.70	10.77	10.73	-1.01%	215,371
Sep 17, 2026	11.17	11.29	10.85	10.88	10.84	-1.89%	93,768
Sep 16, 2026	11.23	11.28	10.97	11.09	11.05	-0.45%	138,481
Sep 15, 2026	11.17	11.41	11.10	11.14	11.10	-0.54%	93,956
Sep 14, 2026	11.25	11.28	11.07	11.20	11.16	-1.58%	117,098
Sep 11, 2026	11.54	11.56	11.35	11.38	11.34	-0.09%	94,967
Sep 10, 2026	11.62	11.83	11.36	11.39	11.35	-2.82%	78,246
Sep 9, 2026	12.00	12.00	11.57	11.72	11.68	-2.09%	151,503
Sep 8, 2026	11.84	12.15	11.84	11.97	11.93	1.53%	98,861
Sep 4, 2026	11.29	11.85	11.22	11.79	11.75	4.43%	100,077
Sep 3, 2026	11.72	11.72	11.26	11.29	11.25	-2.92%	90,130
Sep 2, 2026	11.28	11.77	11.23	11.63	11.59	3.29%	176,100
Sep 1, 2026	11.66	11.66	11.17	11.26	11.22	-3.35%	105,950
Aug 31, 2026	11.60	11.75	11.53	11.65	11.61	1.30%	160,065
Aug 28, 2026	11.56	11.72	11.36	11.50	11.46	-1.54%	231,111
Aug 27, 2026	11.53	11.74	11.43	11.68	11.64	1.65%	132,440
Aug 26, 2026	11.50	11.75	11.44	11.49	11.45	-0.26%	76,319
Aug 25, 2026	11.70	11.73	11.46	11.52	11.48	-0.09%	110,779
Aug 24, 2026	11.81	11.81	11.46	11.53	11.49	-2.37%	187,758
Aug 21, 2026	11.94	12.13	11.65	11.81	11.77	0.25%	182,043
Aug 20, 2026	12.00	12.05	11.66	11.78	11.74	-1.26%	210,339
Aug 19, 2026	12.72	12.75	11.89	11.93	11.89	-5.02%	167,911
Aug 18, 2026	12.94	12.94	12.23	12.56	12.51	-3.68%	195,439
Aug 17, 2026	12.63	13.17	12.63	13.04	12.99	1.64%	130,097
Aug 14, 2026	12.63	12.96	12.54	12.83	12.78	2.80%	161,831
Aug 13, 2026	12.96	13.13	12.45	12.48	12.43	-2.73%	173,500
Aug 12, 2026	13.25	13.30	12.33	12.83	12.78	-3.02%	596,444
Aug 11, 2026	14.53	14.61	13.12	13.23	13.18	-14.42%	457,268
Aug 10, 2026	15.53	15.79	15.43	15.46	15.40	-1.21%	79,420
Aug 7, 2026	15.94	15.99	15.50	15.65	15.59	-0.16%	82,551
Aug 6, 2026	15.45	16.00	15.38	15.68	15.62	2.18%	64,030
Aug 5, 2026	15.78	15.96	15.22	15.34	15.28	-2.23%	62,794
Aug 4, 2026	15.42	15.75	15.02	15.69	15.63	2.62%	79,989
Aug 3, 2026	14.35	15.72	14.15	15.29	15.23	6.33%	177,604
Jul 31, 2026	14.38	14.63	13.97	14.38	14.33	1.27%	225,789
Jul 30, 2026	14.15	14.55	14.00	14.20	14.15	1.21%	327,553