ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	76.99	79.46	76.99	78.61	78.61	1.43%	89,812
Dec 19, 2024	79.59	79.59	76.25	77.50	77.50	-1.81%	106,606
Dec 18, 2024	80.61	80.61	77.41	78.93	78.93	1.52%	235,102
Dec 17, 2024	78.49	78.49	77.15	77.75	77.75	-1.28%	44,500
Dec 16, 2024	77.23	79.74	77.18	78.76	78.76	2.06%	22,900
Dec 13, 2024	78.44	78.47	77.15	77.17	77.17	-1.71%	28,700
Dec 12, 2024	77.80	79.26	77.28	78.51	78.51	0.06%	55,441
Dec 11, 2024	79.94	80.63	78.37	78.46	78.46	-1.46%	45,005
Dec 10, 2024	76.50	80.89	76.00	79.62	79.62	3.81%	54,413
Dec 9, 2024	77.60	78.65	76.70	76.70	76.70	-1.49%	25,800
Dec 6, 2024	80.06	80.27	77.42	77.86	77.86	-2.03%	22,400
Dec 5, 2024	79.44	80.79	78.50	79.47	79.47	0.72%	46,524
Dec 4, 2024	78.40	79.25	77.53	78.90	78.90	1.26%	41,000
Dec 3, 2024	78.60	79.35	77.05	77.92	77.92	-0.51%	60,400
Dec 2, 2024	77.65	79.39	76.43	78.32	78.32	0.81%	68,500
Nov 29, 2024	78.40	78.40	76.24	77.69	77.69	-1.03%	42,700
Nov 27, 2024	77.93	80.00	77.69	78.50	78.50	1.63%	56,224
Nov 26, 2024	77.72	78.00	74.69	77.24	77.24	-0.30%	41,200
Nov 25, 2024	77.51	79.76	77.47	77.47	77.47	1.27%	61,510
Nov 22, 2024	74.14	76.50	74.14	76.50	76.50	3.38%	24,719
Nov 21, 2024	73.65	74.68	72.86	74.00	74.00	1.36%	18,100
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%	29,400
Nov 13, 2024	76.35	76.49	74.40	74.40	74.25	-1.67%	19,100
Nov 12, 2024	75.23	76.91	74.53	75.66	75.50	0.34%	43,400
Nov 11, 2024	73.64	75.59	73.00	75.40	75.24	3.97%	25,500
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%	63,300
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%	21,900
Nov 1, 2024	66.81	67.98	66.49	66.49	66.35	-0.14%	15,900
Oct 31, 2024	67.44	67.71	66.58	66.58	66.44	-0.82%	15,100
Oct 30, 2024	67.02	69.00	67.02	67.13	66.99	-0.44%	18,100
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%	25,400
Oct 24, 2024	64.50	65.86	63.00	65.74	65.60	4.63%	31,700
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%	25,700
Oct 21, 2024	66.65	66.95	63.72	63.82	63.69	-3.96%	16,200
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%	11,500
Oct 16, 2024	66.06	67.40	66.06	67.27	67.13	3.03%	29,000
Oct 15, 2024	64.31	67.06	64.31	65.29	65.16	1.52%	20,900
Oct 14, 2024	63.69	64.74	63.69	64.31	64.18	0.97%	16,400
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%	16,200
Oct 9, 2024	61.22	62.65	60.95	61.78	61.65	0.41%	11,100
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%	23,100
Oct 3, 2024	61.27	61.71	60.64	61.33	61.20	0.82%	31,500
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%	29,000
Sep 30, 2024	64.22	66.18	64.22	65.21	65.08	1.29%	89,100
Sep 27, 2024	64.33	64.94	63.23	64.38	64.25	1.82%	48,200
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%	32,800
Sep 23, 2024	63.05	64.44	62.62	63.31	63.18	0.35%	23,800
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%	31,700
Sep 17, 2024	62.40	64.18	62.24	62.60	62.47	0.84%	19,300
Sep 16, 2024	60.80	62.31	60.50	62.08	61.95	1.69%	23,400
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	60.32	1.21%	29,500
Sep 11, 2024	59.54	60.30	59.00	59.72	59.60	-1.92%	14,600
Sep 10, 2024	59.85	60.94	59.22	60.89	60.76	1.89%	16,000
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%	16,800
Sep 3, 2024	61.08	61.18	57.00	60.14	60.02	-2.26%	21,800
Aug 30, 2024	60.58	61.58	60.53	61.53	61.40	0.80%	9,300
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	60.20	-0.77%	15,900
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%	11,600
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	55.59	-1.39%	9,800
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	55.46	0.09%	28,000
Aug 6, 2024	55.64	56.26	55.64	55.68	55.41	-0.16%	27,138
Aug 5, 2024	55.60	57.34	54.49	55.77	55.50	-4.98%	57,900
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%	49,600