ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.68	82.68	78.91	78.97	78.97	-3.58%	50,969
Feb 20, 2025	84.22	86.15	81.62	81.90	81.90	-4.40%	50,647
Feb 19, 2025	84.93	85.94	84.77	85.67	85.67	0.09%	45,802
Feb 18, 2025	83.58	85.61	82.85	85.59	85.59	2.16%	46,155
Feb 14, 2025	85.74	86.40	83.70	83.78	83.78	-1.79%	55,554
Feb 13, 2025	83.42	85.34	83.42	85.31	85.13	2.08%	54,543
Feb 12, 2025	84.04	84.85	82.52	83.57	83.40	-2.04%	49,960
Feb 11, 2025	83.61	85.72	83.27	85.31	85.13	0.97%	52,937
Feb 10, 2025	85.37	86.82	84.48	84.49	84.31	-0.97%	59,733
Feb 7, 2025	87.89	87.93	85.32	85.32	85.14	-3.05%	46,477
Feb 6, 2025	87.11	88.00	85.50	88.00	87.82	1.15%	76,298
Feb 5, 2025	87.36	88.07	86.66	87.00	86.82	-0.22%	74,209
Feb 4, 2025	85.56	87.20	85.34	87.19	87.01	1.60%	48,843
Feb 3, 2025	87.46	88.01	85.68	85.82	85.64	-3.97%	178,298
Jan 31, 2025	87.87	90.18	87.50	89.37	89.18	2.23%	104,254
Jan 30, 2025	85.91	89.39	85.91	87.42	87.24	2.52%	311,074
Jan 29, 2025	85.69	88.28	84.12	85.27	85.09	-0.64%	335,417
Jan 28, 2025	83.88	85.92	81.10	85.82	85.64	1.85%	246,410
Jan 27, 2025	81.89	84.76	81.40	84.26	84.08	2.42%	76,697
Jan 24, 2025	84.60	85.22	82.00	82.27	82.10	-4.47%	89,958
Jan 23, 2025	87.74	88.94	85.17	86.12	85.94	-3.24%	86,018
Jan 22, 2025	87.82	89.17	87.09	89.00	88.81	1.21%	104,896
Jan 21, 2025	87.66	90.00	87.50	87.94	87.76	1.27%	113,770
Jan 17, 2025	84.94	86.88	83.72	86.84	86.66	3.05%	138,519
Jan 16, 2025	83.03	84.41	82.70	84.27	84.09	1.24%	72,132
Jan 15, 2025	81.43	83.36	81.43	83.24	83.07	3.74%	56,105
Jan 14, 2025	79.21	81.00	79.01	80.24	80.07	1.74%	48,828
Jan 13, 2025	77.50	79.24	77.50	78.87	78.71	0.86%	42,276
Jan 10, 2025	79.83	81.41	76.97	78.20	78.04	-3.46%	68,963
Jan 8, 2025	80.66	82.56	80.27	81.00	80.83	0.62%	58,430
Jan 7, 2025	78.84	80.78	78.84	80.50	80.33	2.12%	102,506
Jan 6, 2025	79.48	79.70	78.60	78.83	78.67	-0.88%	33,424
Jan 3, 2025	78.50	79.95	77.16	79.53	79.36	1.83%	100,024
Jan 2, 2025	79.49	80.66	76.99	78.10	77.94	-1.76%	50,395
Dec 31, 2024	81.43	81.68	79.49	79.50	79.33	-0.55%	53,642
Dec 30, 2024	78.73	80.28	77.51	79.94	79.77	1.47%	31,824
Dec 27, 2024	79.50	80.01	77.98	78.78	78.62	-1.49%	52,614
Dec 26, 2024	78.99	80.13	78.64	79.97	79.80	1.06%	22,066
Dec 24, 2024	79.17	80.40	78.51	79.13	78.97	0.20%	26,553
Dec 23, 2024	78.60	79.63	77.84	78.97	78.81	0.46%	38,193
Dec 20, 2024	76.99	79.46	76.99	78.61	78.45	1.43%	91,109
Dec 19, 2024	79.59	79.59	76.25	77.50	77.34	-1.81%	106,606
Dec 18, 2024	80.61	80.61	77.41	78.93	78.77	1.52%	235,102
Dec 17, 2024	78.49	78.49	77.15	77.75	77.59	-1.28%	44,465
Dec 16, 2024	77.23	79.74	77.18	78.76	78.60	2.06%	22,867
Dec 13, 2024	78.44	78.47	77.15	77.17	77.01	-1.71%	28,693
Dec 12, 2024	77.80	79.26	77.28	78.51	78.35	0.06%	55,441
Dec 11, 2024	79.94	80.63	78.37	78.46	78.30	-1.46%	45,005
Dec 10, 2024	76.50	80.89	76.00	79.62	79.45	3.81%	54,413
Dec 9, 2024	77.60	78.65	76.70	76.70	76.54	-1.49%	25,779
Dec 6, 2024	80.06	80.27	77.42	77.86	77.70	-2.03%	22,379
Dec 5, 2024	79.44	80.79	78.50	79.47	79.30	0.72%	46,524
Dec 4, 2024	78.40	79.25	77.53	78.90	78.74	1.26%	40,990
Dec 3, 2024	78.60	79.35	77.05	77.92	77.76	-0.51%	60,363
Dec 2, 2024	77.65	79.39	76.43	78.32	78.16	0.81%	68,461
Nov 29, 2024	78.40	78.40	76.24	77.69	77.53	-1.03%	42,661
Nov 27, 2024	77.93	80.00	77.69	78.50	78.34	1.63%	56,224
Nov 26, 2024	77.72	78.00	74.69	77.24	77.08	-0.30%	41,192
Nov 25, 2024	77.51	79.76	77.47	77.47	77.31	1.27%	61,510
Nov 22, 2024	74.14	76.50	74.14	76.50	76.34	3.38%	24,719
Nov 21, 2024	73.65	74.68	72.86	74.00	73.85	1.36%	18,092
Nov 20, 2024	72.71	73.01	71.97	73.01	72.86	0.54%	23,201
Nov 19, 2024	71.53	72.62	69.86	72.62	72.47	1.52%	16,512
Nov 18, 2024	71.60	71.99	71.10	71.53	71.38	-0.32%	17,540
Nov 15, 2024	72.51	73.00	70.60	71.76	71.61	-1.24%	29,049
Nov 14, 2024	74.18	75.11	72.13	72.66	72.36	-2.34%	29,396
Nov 13, 2024	76.35	76.49	74.40	74.40	74.09	-1.67%	19,082
Nov 12, 2024	75.23	76.91	74.53	75.66	75.35	0.34%	43,354
Nov 11, 2024	73.64	75.59	73.00	75.40	75.09	3.97%	25,459
Nov 8, 2024	72.31	73.02	72.24	72.52	72.22	0.99%	13,816
Nov 7, 2024	71.50	73.77	71.40	71.81	71.51	-2.78%	60,247
Nov 6, 2024	72.01	76.01	70.02	73.86	73.55	8.68%	63,259
Nov 5, 2024	63.10	68.00	63.10	67.96	67.68	3.19%	18,210
Nov 4, 2024	66.62	66.62	65.12	65.86	65.59	-0.95%	21,899
Nov 1, 2024	66.81	67.98	66.49	66.49	66.21	-0.14%	15,852
Oct 31, 2024	67.44	67.71	66.58	66.58	66.30	-0.82%	15,050
Oct 30, 2024	67.02	69.00	67.02	67.13	66.85	-0.44%	18,064
Oct 29, 2024	66.31	68.16	65.78	67.43	67.15	1.00%	20,822
Oct 28, 2024	65.53	66.82	65.51	66.76	66.48	3.34%	22,100
Oct 25, 2024	66.29	66.50	64.33	64.60	64.33	-1.73%	25,396
Oct 24, 2024	64.50	65.86	63.00	65.74	65.47	4.63%	31,650
Oct 23, 2024	62.90	63.19	62.61	62.83	62.57	-0.63%	33,028
Oct 22, 2024	65.04	65.04	63.01	63.23	62.97	-0.92%	25,654
Oct 21, 2024	66.65	66.95	63.72	63.82	63.55	-3.96%	16,194
Oct 18, 2024	67.56	67.78	66.30	66.45	66.17	-1.63%	13,736
Oct 17, 2024	67.65	67.70	66.81	67.55	67.27	0.42%	11,453
Oct 16, 2024	66.06	67.40	66.06	67.27	66.99	3.03%	28,984
Oct 15, 2024	64.31	67.06	64.31	65.29	65.02	1.52%	20,856
Oct 14, 2024	63.69	64.74	63.69	64.31	64.04	0.97%	16,399
Oct 11, 2024	61.81	63.70	61.81	63.69	63.43	3.23%	24,828
Oct 10, 2024	61.25	61.86	61.13	61.70	61.44	-0.13%	16,161
Oct 9, 2024	61.22	62.65	60.95	61.78	61.52	0.41%	11,064
Oct 8, 2024	61.54	62.03	61.46	61.53	61.27	-0.18%	10,825
Oct 7, 2024	61.26	61.70	61.00	61.64	61.38	0.64%	16,307
Oct 4, 2024	61.94	62.67	61.25	61.25	61.00	-0.13%	23,067
Oct 3, 2024	61.27	61.71	60.64	61.33	61.07	0.82%	31,485
Oct 2, 2024	61.82	63.11	60.42	60.83	60.58	-2.83%	35,425
Oct 1, 2024	63.58	63.95	62.36	62.60	62.34	-4.00%	28,973
Sep 30, 2024	64.22	66.18	64.22	65.21	64.94	1.29%	89,093
Sep 27, 2024	64.33	64.94	63.23	64.38	64.11	1.82%	48,195