ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	109.76	109.76	104.50	105.08	105.08	-3.90%	247,424
Jan 27, 2026	108.92	109.99	107.55	109.35	109.35	0.32%	219,128
Jan 26, 2026	107.97	109.85	107.97	109.00	109.00	0.77%	84,667
Jan 23, 2026	110.47	113.29	107.55	108.17	108.17	-2.05%	88,726
Jan 22, 2026	108.48	110.87	107.00	110.43	110.43	0.67%	89,472
Jan 21, 2026	105.84	110.27	103.00	109.69	109.69	4.28%	69,195
Jan 20, 2026	105.91	106.95	105.19	105.19	105.19	-1.50%	43,987
Jan 16, 2026	107.55	107.76	106.43	106.79	106.79	-0.98%	27,604
Jan 15, 2026	106.50	107.87	106.05	107.85	107.85	2.63%	27,640
Jan 14, 2026	104.29	105.33	103.23	105.09	105.09	0.56%	42,511
Jan 13, 2026	105.20	134.82	103.23	104.50	104.50	-0.74%	52,431
Jan 12, 2026	107.34	108.43	105.08	105.28	105.28	-2.63%	74,344
Jan 9, 2026	111.29	111.37	108.03	108.12	108.12	-2.36%	73,430
Jan 8, 2026	107.58	111.40	107.58	110.73	110.73	2.11%	60,510
Jan 7, 2026	106.74	108.96	104.93	108.44	108.44	1.75%	69,146
Jan 6, 2026	103.36	107.00	103.36	106.58	106.58	2.69%	57,268
Jan 5, 2026	100.88	104.96	100.88	103.79	103.79	2.45%	39,011
Jan 2, 2026	102.11	102.21	100.75	101.31	101.31	-0.74%	41,796
Dec 31, 2025	102.62	103.30	101.57	102.07	102.07	-0.16%	61,482
Dec 30, 2025	104.20	104.20	101.83	102.23	102.23	-2.08%	32,052
Dec 29, 2025	105.01	105.41	103.07	104.40	104.40	-0.60%	47,076
Dec 26, 2025	107.88	107.88	105.00	105.03	105.03	-1.00%	23,127
Dec 24, 2025	105.50	106.74	105.50	106.10	106.10	0.37%	15,329
Dec 23, 2025	106.67	107.33	105.69	105.70	105.70	-0.68%	42,135
Dec 22, 2025	106.95	110.71	106.14	106.42	106.42	-0.54%	47,005
Dec 19, 2025	108.30	108.72	106.15	107.00	107.00	-1.38%	170,617
Dec 18, 2025	106.67	108.77	105.38	108.50	108.50	2.52%	56,140
Dec 17, 2025	106.60	108.28	105.49	105.83	105.83	-0.93%	49,616
Dec 16, 2025	106.24	107.64	105.77	106.82	106.82	0.14%	76,180
Dec 15, 2025	107.96	108.70	105.33	106.67	106.67	-0.49%	64,027
Dec 12, 2025	107.79	108.18	105.70	107.20	107.20	0.16%	56,234
Dec 11, 2025	106.33	108.55	106.17	107.03	107.03	0.75%	89,523
Dec 10, 2025	103.65	106.93	103.65	106.23	106.23	2.10%	87,610
Dec 9, 2025	104.67	105.68	103.55	104.04	104.04	0.15%	51,193
Dec 8, 2025	104.00	104.62	100.63	103.88	103.88	0.12%	87,858
Dec 5, 2025	104.37	105.25	103.37	103.76	103.76	-0.30%	27,748
Dec 4, 2025	104.66	104.75	103.03	104.07	104.07	-0.43%	36,995
Dec 3, 2025	102.41	105.25	100.20	104.52	104.52	2.51%	77,706
Dec 2, 2025	103.02	104.05	101.66	101.96	101.96	-0.17%	45,992
Dec 1, 2025	101.46	104.05	101.20	102.13	102.13	0.07%	86,170
Nov 28, 2025	101.91	102.91	101.54	102.06	102.06	-0.83%	31,734
Nov 26, 2025	102.95	103.91	102.39	102.91	102.91	-0.79%	68,319
Nov 25, 2025	99.95	103.78	97.91	103.73	103.73	3.91%	80,774
Nov 24, 2025	99.77	100.04	98.51	99.83	99.83	-0.36%	82,671
Nov 21, 2025	95.89	100.35	95.43	100.19	100.19	4.57%	153,870
Nov 20, 2025	98.18	99.48	95.68	95.81	95.81	-1.26%	65,798
Nov 19, 2025	96.80	97.25	95.79	97.03	97.03	0.88%	62,768
Nov 18, 2025	94.64	96.51	94.55	96.18	96.18	0.95%	70,886
Nov 17, 2025	98.21	99.18	95.00	95.28	95.28	-2.65%	87,404
Nov 14, 2025	96.89	97.93	95.61	97.87	97.87	0.44%	88,622