ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	97.61	98.32	96.92	98.15	98.15	1.18%	38,605
Sep 5, 2025	97.00	98.17	96.54	97.01	97.01	0.15%	48,420
Sep 4, 2025	95.96	97.17	95.56	96.86	96.86	1.55%	35,699
Sep 3, 2025	95.80	97.43	92.33	95.38	95.38	-0.90%	46,755
Sep 2, 2025	96.98	97.75	95.43	96.25	96.25	-1.89%	65,961
Aug 29, 2025	99.98	100.87	97.83	98.10	98.10	-2.19%	70,123
Aug 28, 2025	100.37	100.71	99.50	100.30	100.30	-0.06%	51,416
Aug 27, 2025	100.62	101.76	99.99	100.36	100.36	-0.12%	65,336
Aug 26, 2025	99.00	100.89	98.77	100.49	100.49	1.77%	66,957
Aug 25, 2025	99.38	100.00	98.22	98.74	98.74	-0.70%	42,886
Aug 22, 2025	97.96	100.70	97.25	99.44	99.44	2.08%	116,461
Aug 21, 2025	96.63	97.63	94.19	97.41	97.41	0.63%	44,145
Aug 20, 2025	96.23	96.87	95.66	96.80	96.80	1.10%	54,684
Aug 19, 2025	96.47	97.71	95.47	95.75	95.75	-1.27%	60,237
Aug 18, 2025	95.51	96.98	94.85	96.98	96.98	1.50%	42,647
Aug 15, 2025	97.62	97.92	95.23	95.55	95.55	-1.99%	107,662
Aug 14, 2025	97.75	98.11	94.83	97.49	97.31	-1.32%	55,947
Aug 13, 2025	98.45	99.28	97.25	98.79	98.61	0.93%	52,994
Aug 12, 2025	94.00	98.55	93.40	97.88	97.70	4.41%	99,543
Aug 11, 2025	94.03	94.83	92.95	93.75	93.58	0.19%	196,831
Aug 8, 2025	93.01	93.89	91.64	93.57	93.40	0.62%	131,047
Aug 7, 2025	94.90	95.44	92.26	92.99	92.82	-1.32%	56,580
Aug 6, 2025	94.63	95.10	93.81	94.23	94.06	-0.42%	39,123
Aug 5, 2025	95.03	95.33	92.81	94.63	94.46	-0.02%	60,426
Aug 4, 2025	94.27	94.86	93.29	94.65	94.48	1.29%	52,901
Aug 1, 2025	95.26	95.26	90.57	93.44	93.27	-2.54%	90,777
Jul 31, 2025	95.25	96.28	94.72	95.88	95.71	-0.27%	58,850
Jul 30, 2025	96.83	98.84	95.38	96.14	95.96	-0.59%	64,895
Jul 29, 2025	98.18	98.38	96.19	96.71	96.53	-0.55%	72,768
Jul 28, 2025	98.80	99.94	95.85	97.24	97.06	-1.43%	78,134
Jul 25, 2025	104.30	106.11	96.66	98.65	98.47	-5.85%	169,451
Jul 24, 2025	102.33	105.10	99.57	104.78	104.59	0.97%	137,258
Jul 23, 2025	102.66	104.50	101.96	103.77	103.58	0.71%	102,006
Jul 22, 2025	101.25	103.71	100.53	103.04	102.85	2.18%	87,621
Jul 21, 2025	100.73	102.49	100.05	100.84	100.66	0.77%	121,185
Jul 18, 2025	100.83	101.41	98.69	100.07	99.89	0.04%	154,498
Jul 17, 2025	97.90	100.55	97.21	100.03	99.85	1.97%	135,589
Jul 16, 2025	96.38	98.23	95.09	98.10	97.92	2.59%	90,070
Jul 15, 2025	97.40	98.00	95.53	95.62	95.45	-2.07%	108,597
Jul 14, 2025	96.65	98.45	96.13	97.64	97.46	1.16%	123,314
Jul 11, 2025	97.85	98.60	95.58	96.52	96.34	-1.16%	305,424
Jul 10, 2025	100.29	100.93	96.72	97.65	97.47	-2.95%	310,047
Jul 9, 2025	100.00	101.28	98.09	100.62	100.44	0.65%	352,537
Jul 8, 2025	99.56	100.56	98.91	99.98	99.79	0.46%	232,814
Jul 7, 2025	99.17	101.35	98.89	99.52	99.34	0.27%	170,319
Jul 3, 2025	98.17	99.57	96.95	99.25	99.07	1.38%	88,393
Jul 2, 2025	97.32	99.75	96.50	97.90	97.72	0.42%	128,824
Jul 1, 2025	94.10	99.14	93.57	97.49	97.31	2.99%	189,829
Jun 30, 2025	95.70	96.95	94.48	94.66	94.49	-0.36%	128,005
Jun 27, 2025	92.30	95.32	90.95	95.00	94.83	3.26%	292,057