ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	112.36	114.93	112.27	114.47	114.47	2.61%	191,222
Sep 1, 2026	111.72	112.49	110.28	111.56	111.56	-0.14%	107,911
Aug 31, 2026	112.23	113.17	111.00	111.72	111.72	-0.56%	139,150
Aug 28, 2026	114.58	115.00	112.06	112.35	112.35	-1.55%	101,589
Aug 27, 2026	111.96	114.87	111.30	114.12	114.12	1.30%	224,707
Aug 26, 2026	113.45	113.82	112.25	112.66	112.66	-0.18%	99,897
Aug 25, 2026	115.59	115.59	112.58	112.86	112.86	-1.70%	99,321
Aug 24, 2026	115.45	117.43	114.60	114.81	114.81	-0.43%	103,272
Aug 21, 2026	114.68	116.36	112.42	115.31	115.31	1.65%	103,245
Aug 20, 2026	116.46	117.41	113.43	113.44	113.44	-2.69%	157,015
Aug 19, 2026	121.87	122.13	116.35	116.57	116.57	-4.19%	159,343
Aug 18, 2026	124.27	124.27	120.63	121.67	121.67	-1.95%	213,603
Aug 17, 2026	128.11	129.00	123.89	124.09	124.09	-3.10%	200,386
Aug 14, 2026	131.69	132.62	126.95	128.06	128.06	-2.56%	195,081
Aug 13, 2026	133.89	134.65	131.61	131.63	131.43	-0.94%	115,939
Aug 12, 2026	133.13	134.48	132.25	132.89	132.68	-0.03%	160,864
Aug 11, 2026	128.99	133.25	128.99	132.92	132.72	3.01%	102,647
Aug 10, 2026	130.37	131.00	128.51	129.03	128.83	-1.79%	132,482
Aug 7, 2026	130.89	131.78	129.33	131.38	131.18	0.05%	78,994
Aug 6, 2026	132.97	133.29	131.00	131.32	131.12	-0.67%	85,257
Aug 5, 2026	130.90	132.85	129.11	132.20	132.00	1.45%	70,062
Aug 4, 2026	128.66	134.03	127.82	130.31	130.11	0.98%	200,714
Aug 3, 2026	130.51	132.56	128.76	129.05	128.85	-0.13%	89,721
Jul 31, 2026	129.64	132.05	128.77	129.22	129.02	-0.31%	152,198
Jul 30, 2026	131.90	132.69	128.76	129.63	129.43	-1.72%	142,255
Jul 29, 2026	126.38	132.37	126.31	131.89	131.69	3.38%	164,678
Jul 28, 2026	122.47	128.63	120.53	127.58	127.39	5.88%	185,395
Jul 27, 2026	121.30	123.00	119.81	120.49	120.31	0.32%	103,891
Jul 24, 2026	116.88	122.53	116.53	120.10	119.92	3.52%	144,587
Jul 23, 2026	117.85	118.31	113.00	116.02	115.84	-4.12%	288,546
Jul 22, 2026	122.49	122.50	119.30	121.01	120.83	-1.49%	194,074
Jul 21, 2026	123.18	123.75	121.43	122.84	122.65	-0.43%	133,191
Jul 20, 2026	123.36	124.40	121.93	123.37	123.18	0.09%	155,699
Jul 17, 2026	124.31	125.47	122.48	123.26	123.07	-1.92%	199,648
Jul 16, 2026	119.34	125.85	119.34	125.67	125.48	5.16%	239,965
Jul 15, 2026	119.54	120.83	118.26	119.50	119.32	0.18%	86,098
Jul 14, 2026	118.87	120.50	118.62	119.28	119.10	0.48%	125,436
Jul 13, 2026	117.51	119.30	116.46	118.71	118.53	1.33%	105,494
Jul 10, 2026	117.50	118.63	116.21	117.15	116.97	-0.16%	85,444
Jul 9, 2026	118.17	119.39	116.79	117.34	117.16	-0.19%	105,469
Jul 8, 2026	119.61	121.00	117.08	117.56	117.38	-2.44%	193,639
Jul 7, 2026	120.48	121.91	119.03	120.50	120.32	0.02%	148,608
Jul 6, 2026	121.34	123.00	118.89	120.48	120.30	0.12%	101,349
Jul 2, 2026	124.37	124.95	119.73	120.34	120.16	-2.66%	162,186
Jul 1, 2026	118.40	124.69	118.40	123.63	123.44	3.79%	137,212
Jun 30, 2026	118.10	120.18	118.00	119.11	118.93	0.30%	154,288
Jun 29, 2026	118.55	119.31	115.68	118.75	118.57	0.24%	86,372
Jun 26, 2026	116.68	119.81	114.90	118.47	118.29	1.99%	209,119
Jun 25, 2026	115.00	117.00	114.01	116.16	115.98	1.26%	132,121
Jun 24, 2026	115.98	117.13	114.67	114.71	114.54	-0.67%	114,550