ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	73.65	74.68	72.86	74.00	74.00	1.36%	18,092
Nov 20, 2024	72.71	73.01	71.97	73.01	73.01	0.54%	23,201
Nov 19, 2024	71.53	72.62	69.86	72.62	72.62	1.52%	16,512
Nov 18, 2024	71.60	71.99	71.10	71.53	71.53	-0.32%	17,540
Nov 15, 2024	72.51	73.00	70.60	71.76	71.76	-1.24%	29,049
Nov 14, 2024	74.18	75.11	72.13	72.66	72.51	-2.34%	29,396
Nov 13, 2024	76.35	76.49	74.40	74.40	74.25	-1.67%	19,082
Nov 12, 2024	75.23	76.91	74.53	75.66	75.50	0.34%	43,354
Nov 11, 2024	73.64	75.59	73.00	75.40	75.24	3.97%	25,459
Nov 8, 2024	72.31	73.02	72.24	72.52	72.37	0.99%	13,816
Nov 7, 2024	71.50	73.77	71.40	71.81	71.66	-2.78%	60,247
Nov 6, 2024	72.01	76.01	70.02	73.86	73.71	8.68%	63,259
Nov 5, 2024	63.10	68.00	63.10	67.96	67.82	3.19%	18,210
Nov 4, 2024	66.62	66.62	65.12	65.86	65.72	-0.95%	21,899
Nov 1, 2024	66.81	67.98	66.49	66.49	66.35	-0.14%	15,852
Oct 31, 2024	67.44	67.71	66.58	66.58	66.44	-0.82%	15,050
Oct 30, 2024	67.02	69.00	67.02	67.13	66.99	-0.44%	18,064
Oct 29, 2024	66.31	68.16	65.78	67.43	67.29	1.00%	20,822
Oct 28, 2024	65.53	66.82	65.51	66.76	66.62	3.34%	22,100
Oct 25, 2024	66.29	66.50	64.33	64.60	64.47	-1.73%	25,396
Oct 24, 2024	64.50	65.86	63.00	65.74	65.60	4.63%	31,650
Oct 23, 2024	62.90	63.19	62.61	62.83	62.70	-0.63%	33,028
Oct 22, 2024	65.04	65.04	63.01	63.23	63.10	-0.92%	25,654
Oct 21, 2024	66.65	66.95	63.72	63.82	63.69	-3.96%	16,194
Oct 18, 2024	67.56	67.78	66.30	66.45	66.31	-1.63%	13,736
Oct 17, 2024	67.65	67.70	66.81	67.55	67.41	0.42%	11,453
Oct 16, 2024	66.06	67.40	66.06	67.27	67.13	3.03%	28,984
Oct 15, 2024	64.31	67.06	64.31	65.29	65.15	1.52%	20,856
Oct 14, 2024	63.69	64.74	63.69	64.31	64.18	0.97%	16,399
Oct 11, 2024	61.81	63.70	61.81	63.69	63.56	3.23%	24,828
Oct 10, 2024	61.25	61.86	61.13	61.70	61.57	-0.13%	16,161
Oct 9, 2024	61.22	62.65	60.95	61.78	61.65	0.41%	11,064
Oct 8, 2024	61.54	62.03	61.46	61.53	61.40	-0.18%	10,825
Oct 7, 2024	61.26	61.70	61.00	61.64	61.51	0.64%	16,307
Oct 4, 2024	61.94	62.67	61.25	61.25	61.12	-0.13%	23,067
Oct 3, 2024	61.27	61.71	60.64	61.33	61.20	0.82%	31,485
Oct 2, 2024	61.82	63.11	60.42	60.83	60.70	-2.83%	35,425
Oct 1, 2024	63.58	63.95	62.36	62.60	62.47	-4.00%	28,973
Sep 30, 2024	64.22	66.18	64.22	65.21	65.07	1.29%	89,093
Sep 27, 2024	64.33	64.94	63.23	64.38	64.25	1.82%	48,195
Sep 26, 2024	63.94	64.81	63.23	63.23	63.10	-0.35%	23,743
Sep 25, 2024	64.37	64.37	62.53	63.45	63.32	0.57%	33,118
Sep 24, 2024	63.77	64.00	61.71	63.09	62.96	-0.35%	32,784
Sep 23, 2024	63.05	64.44	62.62	63.31	63.18	0.35%	23,794
Sep 20, 2024	64.56	64.56	62.88	63.09	62.96	-2.26%	49,748
Sep 19, 2024	64.43	64.94	62.80	64.55	64.42	2.02%	15,629
Sep 18, 2024	62.44	64.54	61.46	63.27	63.14	1.07%	31,695
Sep 17, 2024	62.40	64.18	62.24	62.60	62.47	0.84%	19,258
Sep 16, 2024	60.80	62.31	60.50	62.08	61.95	1.69%	23,376
Sep 13, 2024	61.09	61.59	60.84	61.05	60.92	1.01%	20,802
Sep 12, 2024	60.22	61.16	59.95	60.44	60.31	1.21%	29,498
Sep 11, 2024	59.54	60.30	59.00	59.72	59.60	-1.92%	14,591
Sep 10, 2024	59.85	60.94	59.22	60.89	60.76	1.89%	15,990
Sep 9, 2024	59.94	61.00	59.76	59.76	59.64	0.44%	17,202
Sep 6, 2024	59.49	60.28	58.88	59.50	59.38	0.08%	60,934
Sep 5, 2024	59.00	59.59	58.69	59.45	59.33	-0.15%	13,012
Sep 4, 2024	60.36	60.37	58.76	59.54	59.42	-1.00%	16,760
Sep 3, 2024	61.08	61.18	57.00	60.14	60.02	-2.26%	21,778
Aug 30, 2024	60.58	61.58	60.53	61.53	61.40	0.80%	9,294
Aug 29, 2024	60.41	61.80	60.33	61.04	60.91	1.19%	12,539
Aug 28, 2024	61.22	61.69	60.02	60.32	60.19	-0.77%	15,887
Aug 27, 2024	60.18	61.16	60.18	60.79	60.66	0.13%	17,607
Aug 26, 2024	61.57	61.65	60.68	60.71	60.58	-0.90%	13,740
Aug 23, 2024	59.08	62.11	59.08	61.26	61.13	4.83%	42,522
Aug 22, 2024	58.33	58.71	57.38	58.44	58.32	0.41%	45,918
Aug 21, 2024	57.32	58.24	56.78	58.20	58.08	0.80%	23,810
Aug 20, 2024	58.03	58.03	57.01	57.74	57.62	-0.36%	17,942
Aug 19, 2024	57.62	58.44	56.85	57.95	57.83	0.96%	26,326
Aug 16, 2024	56.64	57.59	56.50	57.40	57.28	1.31%	24,048
Aug 15, 2024	56.50	57.34	56.13	56.66	56.54	2.24%	15,214
Aug 14, 2024	55.20	55.62	55.15	55.42	55.16	-1.48%	10,410
Aug 13, 2024	55.19	56.25	54.95	56.25	55.98	1.63%	11,584
Aug 12, 2024	56.34	56.34	54.86	55.35	55.09	-0.91%	11,519
Aug 9, 2024	56.40	56.89	55.83	55.86	55.60	-1.39%	9,771
Aug 8, 2024	56.23	56.99	56.11	56.65	56.38	1.65%	14,901
Aug 7, 2024	56.65	56.65	55.69	55.73	55.47	0.09%	27,971
Aug 6, 2024	55.64	56.26	55.64	55.68	55.42	-0.16%	27,138
Aug 5, 2024	55.60	57.34	54.49	55.77	55.51	-4.98%	57,863
Aug 2, 2024	57.52	59.05	57.39	58.69	58.41	-1.21%	41,341
Aug 1, 2024	61.65	61.65	58.29	59.41	59.13	-3.66%	49,588
Jul 31, 2024	59.76	62.50	59.47	61.67	61.38	3.20%	161,682
Jul 30, 2024	58.00	60.52	57.98	59.76	59.48	4.17%	63,755
Jul 29, 2024	59.51	59.51	57.37	57.37	57.10	-3.25%	20,743
Jul 26, 2024	59.33	59.56	58.85	59.30	59.02	0.39%	77,380
Jul 25, 2024	56.81	59.49	56.81	59.07	58.79	3.22%	55,105
Jul 24, 2024	57.27	59.08	57.21	57.23	56.96	-1.16%	21,513
Jul 23, 2024	56.70	58.41	56.70	57.90	57.63	2.22%	35,430
Jul 22, 2024	54.92	57.02	54.92	56.64	56.37	2.74%	20,471
Jul 19, 2024	55.50	55.65	54.93	55.13	54.87	-0.40%	13,102
Jul 18, 2024	56.30	57.54	54.84	55.35	55.09	-2.16%	29,840
Jul 17, 2024	56.48	57.00	56.35	56.57	56.30	-0.12%	42,689
Jul 16, 2024	54.89	57.22	54.88	56.64	56.37	3.89%	43,212
Jul 15, 2024	51.96	54.65	51.48	54.52	54.26	5.27%	52,756
Jul 12, 2024	50.53	51.96	50.05	51.79	51.55	3.79%	29,078
Jul 11, 2024	49.26	51.00	49.16	49.90	49.66	3.44%	39,304
Jul 10, 2024	47.21	48.37	47.21	48.24	48.01	3.39%	15,635
Jul 9, 2024	46.84	46.84	46.10	46.66	46.44	0.34%	11,739
Jul 8, 2024	46.31	47.21	46.31	46.50	46.28	0.74%	10,679
Jul 5, 2024	46.77	46.77	46.10	46.16	45.94	-1.77%	40,135
Jul 3, 2024	47.73	47.73	46.77	46.99	46.77	-2.08%	24,186