ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	109.81	114.46	108.57	109.99	109.99	3.76%	113,416
Mar 12, 2026	98.49	106.73	98.49	106.01	106.01	7.03%	129,192
Mar 11, 2026	99.05	100.49	98.00	99.04	99.04	-1.02%	38,466
Mar 10, 2026	98.90	101.92	97.96	100.06	100.06	1.41%	65,959
Mar 9, 2026	97.64	99.77	94.00	98.67	98.67	-0.66%	111,307
Mar 6, 2026	99.24	99.84	97.60	99.33	99.33	-2.28%	54,342
Mar 5, 2026	101.92	101.93	99.75	101.65	101.65	-1.07%	61,321
Mar 4, 2026	102.65	103.64	101.70	102.75	102.75	0.73%	40,063
Mar 3, 2026	100.58	102.98	100.37	102.00	102.00	-1.06%	74,755
Mar 2, 2026	99.50	103.64	99.50	103.09	103.09	2.09%	80,894
Feb 27, 2026	104.04	106.35	100.29	100.98	100.98	-4.91%	63,689
Feb 26, 2026	107.45	111.01	105.17	106.19	106.19	-0.65%	72,050
Feb 25, 2026	104.41	108.04	103.84	106.89	106.89	2.64%	65,347
Feb 24, 2026	103.25	104.24	102.19	104.14	104.14	0.87%	104,503
Feb 23, 2026	105.02	105.10	102.22	103.24	103.24	-3.98%	64,328
Feb 20, 2026	106.84	108.96	105.51	107.52	107.52	0.72%	96,810
Feb 19, 2026	106.80	107.39	105.42	106.75	106.75	-1.10%	58,055
Feb 18, 2026	109.77	112.75	107.18	107.94	107.94	-2.25%	95,005
Feb 17, 2026	109.39	111.64	109.11	110.42	110.42	1.37%	100,092
Feb 13, 2026	105.97	109.47	105.33	108.93	108.93	2.32%	63,233
Feb 12, 2026	110.36	110.61	106.06	106.46	106.26	-2.33%	83,763
Feb 11, 2026	114.12	114.90	108.44	109.00	108.80	-3.58%	65,944
Feb 10, 2026	116.72	118.15	112.50	113.05	112.84	-2.52%	61,779
Feb 9, 2026	114.86	117.07	114.86	115.97	115.75	0.52%	53,669
Feb 6, 2026	115.32	117.03	114.66	115.37	115.15	1.31%	62,364
Feb 5, 2026	116.01	117.70	112.90	113.87	113.66	-2.06%	75,832
Feb 4, 2026	117.14	119.86	116.20	116.26	116.04	-0.53%	78,677
Feb 3, 2026	111.56	116.88	111.04	116.88	116.66	5.79%	78,900
Feb 2, 2026	107.25	110.72	107.25	110.48	110.27	3.61%	123,824
Jan 30, 2026	108.43	109.91	106.39	106.63	106.43	-2.66%	72,204
Jan 29, 2026	105.91	110.49	105.10	109.54	109.33	4.24%	358,811
Jan 28, 2026	109.76	109.76	104.50	105.08	104.88	-3.90%	247,455
Jan 27, 2026	108.92	109.99	107.55	109.35	109.14	0.32%	219,128
Jan 26, 2026	107.97	109.85	107.97	109.00	108.80	0.77%	84,667
Jan 23, 2026	110.47	113.29	107.55	108.17	107.97	-2.05%	88,749
Jan 22, 2026	108.48	110.87	107.00	110.43	110.22	0.67%	89,472
Jan 21, 2026	105.84	110.27	103.00	109.69	109.48	4.28%	69,195
Jan 20, 2026	105.91	106.95	105.19	105.19	104.99	-1.50%	43,994
Jan 16, 2026	107.55	107.76	106.43	106.79	106.59	-0.98%	28,047
Jan 15, 2026	106.50	107.87	106.05	107.85	107.65	2.63%	27,640
Jan 14, 2026	104.29	105.33	103.23	105.09	104.89	0.56%	42,512
Jan 13, 2026	105.20	134.82	103.23	104.50	104.30	-0.74%	52,483
Jan 12, 2026	107.34	108.43	105.08	105.28	105.08	-2.63%	74,344
Jan 9, 2026	111.29	111.37	108.03	108.12	107.92	-2.36%	73,534
Jan 8, 2026	107.58	111.40	107.58	110.73	110.52	2.11%	60,513
Jan 7, 2026	106.74	108.96	104.93	108.44	108.24	1.75%	69,146
Jan 6, 2026	103.36	107.00	103.36	106.58	106.38	2.69%	57,269
Jan 5, 2026	100.88	104.96	100.88	103.79	103.60	2.45%	39,567
Jan 2, 2026	102.11	102.21	100.75	101.31	101.12	-0.74%	41,796
Dec 31, 2025	102.62	103.30	101.57	102.07	101.88	-0.16%	61,773