ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	110.00	110.00	106.20	106.20	106.20	-3.36%	126,368
Jun 2, 2026	107.77	110.99	107.77	109.89	109.89	1.33%	84,336
Jun 1, 2026	108.97	110.13	106.83	108.45	108.45	-1.31%	114,883
May 29, 2026	109.50	110.85	109.01	109.89	109.89	0.33%	129,497
May 28, 2026	109.50	110.00	106.92	109.53	109.53	-0.45%	86,548
May 27, 2026	112.87	114.12	110.00	110.03	110.03	-2.26%	102,640
May 26, 2026	111.50	113.52	109.64	112.57	112.57	1.60%	75,692
May 22, 2026	111.17	112.16	109.43	110.80	110.80	-0.19%	130,748
May 21, 2026	111.72	113.17	109.99	111.01	111.01	-1.55%	178,242
May 20, 2026	108.55	112.86	107.84	112.76	112.76	3.88%	135,639
May 19, 2026	107.54	109.77	106.99	108.55	108.55	-0.03%	102,880
May 18, 2026	106.72	108.66	106.22	108.58	108.58	2.99%	97,420
May 15, 2026	104.43	105.70	103.64	105.43	105.43	0.55%	119,736
May 14, 2026	105.15	106.45	104.80	105.06	104.86	0.61%	72,678
May 13, 2026	104.79	105.99	104.01	104.42	104.22	-0.90%	87,488
May 12, 2026	105.12	105.63	103.98	105.37	105.17	0.02%	92,906
May 11, 2026	106.76	107.00	104.78	105.35	105.15	-1.39%	66,198
May 8, 2026	107.15	108.31	106.47	106.83	106.63	-0.44%	72,758
May 7, 2026	108.88	109.90	107.15	107.30	107.10	-1.60%	80,118
May 6, 2026	108.93	110.67	107.98	109.05	108.84	0.69%	49,612
May 5, 2026	105.99	108.90	105.74	108.30	108.09	2.54%	51,563
May 4, 2026	106.03	107.04	105.21	105.62	105.42	-1.30%	101,619
May 1, 2026	105.40	107.29	104.63	107.01	106.81	1.80%	95,888
Apr 30, 2026	104.77	107.31	104.77	105.12	104.92	-0.28%	83,497
Apr 29, 2026	106.02	106.43	104.76	105.42	105.22	-1.25%	118,056
Apr 28, 2026	105.84	111.75	105.50	106.75	106.55	1.49%	111,805
Apr 27, 2026	105.01	106.68	104.76	105.18	104.98	0.16%	121,783
Apr 24, 2026	114.67	116.05	104.83	105.01	104.81	-8.41%	202,482
Apr 23, 2026	113.40	116.14	109.28	114.65	114.43	4.28%	135,017
Apr 22, 2026	111.85	118.29	109.43	109.94	109.73	-1.41%	131,816
Apr 21, 2026	114.68	116.11	111.51	111.51	111.30	-3.16%	123,932
Apr 20, 2026	116.05	117.06	114.66	115.15	114.93	-0.70%	195,434
Apr 17, 2026	114.11	118.38	114.10	115.96	115.74	2.99%	172,520
Apr 16, 2026	114.33	116.05	112.00	112.59	112.38	-2.10%	180,586
Apr 15, 2026	113.31	115.45	112.31	115.01	114.79	1.30%	212,467
Apr 14, 2026	112.85	114.50	111.40	113.53	113.31	0.27%	199,221
Apr 13, 2026	112.80	113.52	111.75	113.22	113.00	0.07%	53,898
Apr 10, 2026	115.75	115.97	112.31	113.14	112.92	-2.73%	68,296
Apr 9, 2026	113.72	116.92	112.97	116.32	116.10	1.17%	187,869
Apr 8, 2026	114.82	116.30	113.85	114.97	114.75	3.45%	71,995
Apr 7, 2026	108.79	111.17	108.21	111.14	110.93	1.60%	118,749
Apr 6, 2026	108.95	111.14	106.73	109.39	109.18	0.40%	79,105
Apr 2, 2026	108.38	109.92	106.81	108.95	108.74	0.31%	63,837
Apr 1, 2026	108.24	111.43	107.75	108.61	108.40	1.03%	78,825
Mar 31, 2026	107.44	113.75	104.91	107.50	107.30	1.46%	130,781
Mar 30, 2026	107.16	107.20	105.73	105.95	105.75	-0.54%	73,683
Mar 27, 2026	105.80	107.18	104.52	106.52	106.32	-0.22%	70,653
Mar 26, 2026	105.57	107.29	105.50	106.76	106.56	-0.08%	76,594
Mar 25, 2026	109.13	110.11	106.62	106.85	106.65	-1.32%	166,503
Mar 24, 2026	106.66	109.28	106.38	108.28	108.07	0.34%	80,765