ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	89.89	90.70	88.47	89.30	89.30	-0.19%	157,812
Jun 18, 2025	89.29	90.84	88.55	89.47	89.47	0.01%	80,350
Jun 17, 2025	89.85	90.34	88.62	89.46	89.46	-1.26%	137,390
Jun 16, 2025	91.42	93.00	90.02	90.60	90.60	-0.69%	130,190
Jun 13, 2025	91.18	92.36	89.63	91.23	91.23	-0.73%	115,263
Jun 12, 2025	92.60	92.60	90.79	91.90	91.90	-0.92%	50,988
Jun 11, 2025	92.90	93.24	92.15	92.75	92.75	0.55%	62,123
Jun 10, 2025	90.48	92.35	90.21	92.24	92.24	1.95%	95,706
Jun 9, 2025	89.58	91.19	89.36	90.48	90.48	0.67%	76,171
Jun 6, 2025	89.99	90.16	89.13	89.88	89.88	1.32%	60,477
Jun 5, 2025	88.56	89.70	88.25	88.71	88.71	-0.33%	89,708
Jun 4, 2025	90.47	91.70	87.54	89.01	89.01	-1.47%	74,132
Jun 3, 2025	88.13	90.64	87.61	90.33	90.33	2.37%	78,849
Jun 2, 2025	90.90	90.90	87.56	88.24	88.24	-2.76%	114,140
May 30, 2025	91.10	91.71	90.05	90.74	90.74	-0.02%	303,589
May 29, 2025	89.40	90.99	88.86	90.76	90.76	1.54%	180,105
May 28, 2025	90.17	90.17	88.48	89.38	89.38	-1.32%	152,097
May 27, 2025	89.31	91.14	88.56	90.58	90.58	2.13%	105,342
May 23, 2025	87.90	89.30	87.08	88.69	88.69	-0.85%	32,708
May 22, 2025	88.28	90.04	88.28	89.45	89.45	0.91%	49,217
May 21, 2025	90.71	91.20	88.56	88.64	88.64	-3.27%	43,748
May 20, 2025	91.63	92.10	90.61	91.64	91.64	0.01%	29,316
May 19, 2025	90.38	91.77	88.50	91.63	91.63	0.90%	44,007
May 16, 2025	90.97	91.51	90.18	90.81	90.81	-0.49%	41,684
May 15, 2025	89.81	91.57	89.81	91.26	91.26	1.14%	33,707
May 14, 2025	90.49	91.01	89.46	90.23	90.06	0.07%	36,086
May 13, 2025	89.76	90.22	88.86	90.17	90.00	1.38%	31,799
May 12, 2025	91.51	92.50	86.93	88.94	88.77	-0.98%	52,361
May 9, 2025	89.44	90.58	89.22	89.82	89.65	0.63%	51,017
May 8, 2025	87.80	90.91	86.35	89.26	89.09	2.21%	64,772
May 7, 2025	87.52	88.95	86.67	87.33	87.16	-	49,597
May 6, 2025	86.22	88.08	85.09	87.33	87.16	0.66%	36,887
May 5, 2025	85.65	86.88	84.97	86.76	86.59	1.07%	44,249
May 2, 2025	84.04	86.28	84.04	85.84	85.68	2.88%	62,741
May 1, 2025	83.02	83.95	80.19	83.44	83.28	0.63%	56,543
Apr 30, 2025	82.51	83.83	81.00	82.92	82.76	-1.72%	68,046
Apr 29, 2025	84.62	85.00	82.51	84.37	84.21	0.26%	63,525
Apr 28, 2025	85.30	85.30	83.00	84.15	83.99	-1.35%	87,381
Apr 25, 2025	85.85	86.62	84.38	85.30	85.14	0.44%	75,791
Apr 24, 2025	83.60	85.20	83.24	84.93	84.77	2.26%	71,932
Apr 23, 2025	83.46	85.14	82.01	83.05	82.89	0.33%	87,683
Apr 22, 2025	79.69	83.30	78.93	82.78	82.62	4.56%	90,068
Apr 21, 2025	80.36	80.36	78.63	79.17	79.02	-1.73%	42,234
Apr 17, 2025	79.40	80.86	79.24	80.56	80.41	1.32%	50,286
Apr 16, 2025	78.87	79.51	78.07	79.51	79.36	0.85%	52,551
Apr 15, 2025	77.82	79.60	77.82	78.84	78.69	1.39%	60,842
Apr 14, 2025	77.40	77.94	75.79	77.76	77.61	0.93%	37,555
Apr 11, 2025	76.16	77.36	74.40	77.04	76.89	0.17%	40,470
Apr 10, 2025	78.23	79.85	75.31	76.91	76.76	-2.65%	114,750
Apr 9, 2025	74.06	81.48	73.50	79.00	78.85	5.00%	146,920