ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.47	29.47	29.47	29.47	29.47	0.24%	138
Jun 26, 2025	29.40	29.40	29.40	29.40	29.40	1.42%	114
Jun 25, 2025	29.21	29.21	28.99	28.99	28.99	-1.15%	252
Jun 24, 2025	29.35	29.37	29.27	29.32	29.32	1.13%	1,597
Jun 23, 2025	28.56	29.00	28.56	29.00	29.00	0.64%	1,906
Jun 20, 2025	28.79	28.81	28.79	28.81	28.68	0.05%	1,830
Jun 18, 2025	28.66	28.92	28.62	28.80	28.66	0.39%	17,461
Jun 17, 2025	28.91	28.91	28.68	28.69	28.55	-1.12%	10,935
Jun 16, 2025	28.86	29.17	28.86	29.01	28.88	1.09%	2,873
Jun 13, 2025	28.95	29.05	28.70	28.70	28.56	-1.42%	3,830
Jun 12, 2025	29.32	29.32	29.00	29.11	28.98	-1.17%	31,136
Jun 11, 2025	29.46	29.46	29.46	29.46	29.32	-0.59%	45
Jun 10, 2025	29.65	29.65	29.63	29.63	29.49	0.65%	468
Jun 9, 2025	29.44	29.44	29.44	29.44	29.30	1.00%	315
Jun 6, 2025	29.15	29.15	29.15	29.15	29.01	1.17%	2
Jun 5, 2025	28.70	28.98	28.70	28.82	28.68	-0.07%	377
Jun 4, 2025	28.84	28.84	28.84	28.84	28.70	-0.28%	53
Jun 3, 2025	28.92	28.92	28.92	28.92	28.78	1.63%	44
Jun 2, 2025	28.45	28.45	28.45	28.45	28.32	-0.60%	53
May 30, 2025	28.63	28.63	28.63	28.63	28.49	-0.11%	86
May 29, 2025	28.59	28.66	28.59	28.66	28.52	0.43%	116
May 28, 2025	28.54	28.54	28.54	28.54	28.40	-1.15%	7
May 27, 2025	28.87	28.87	28.87	28.87	28.73	2.57%	12
May 23, 2025	27.70	28.15	27.70	28.15	28.01	-0.68%	3,092
May 22, 2025	28.34	28.34	28.34	28.34	28.20	-0.07%	1
May 21, 2025	28.81	28.81	28.36	28.36	28.22	-2.85%	4,509
May 20, 2025	29.19	29.19	29.19	29.19	29.05	-0.11%	1
May 19, 2025	29.15	29.22	29.15	29.22	29.08	-0.70%	237
May 16, 2025	29.43	29.43	29.43	29.43	29.29	0.89%	126
May 15, 2025	28.85	29.17	28.85	29.17	29.03	0.44%	3,889
May 14, 2025	29.04	29.04	29.04	29.04	28.90	-1.03%	108
May 13, 2025	29.34	29.34	29.34	29.34	29.20	0.52%	55
May 12, 2025	29.36	29.36	29.19	29.19	29.05	3.69%	169
May 9, 2025	28.15	28.15	28.15	28.15	28.02	0.11%	60
May 8, 2025	28.12	28.12	28.12	28.12	27.99	1.89%	5
May 7, 2025	27.60	27.60	27.60	27.60	27.47	0.12%	179
May 6, 2025	27.57	27.57	27.57	27.57	27.43	-0.57%	20
May 5, 2025	27.90	27.94	27.72	27.72	27.59	-0.69%	655
May 2, 2025	27.95	27.95	27.92	27.92	27.78	2.02%	145
May 1, 2025	27.28	27.36	27.24	27.36	27.23	0.48%	1,033
Apr 30, 2025	27.06	27.23	27.06	27.23	27.10	-0.40%	708
Apr 29, 2025	27.34	27.34	27.34	27.34	27.21	0.47%	185
Apr 28, 2025	26.99	27.21	26.99	27.21	27.08	0.58%	1,719
Apr 25, 2025	27.05	27.05	27.05	27.05	26.92	-0.13%	21
Apr 24, 2025	27.09	27.09	27.09	27.09	26.96	1.71%	2,789
Apr 23, 2025	26.63	26.63	26.63	26.63	26.50	1.28%	2,789
Apr 22, 2025	26.29	26.29	26.29	26.29	26.17	2.56%	19
Apr 21, 2025	25.64	25.64	25.64	25.64	25.52	-1.98%	7
Apr 17, 2025	26.12	26.25	26.08	26.15	26.03	1.02%	1,073
Apr 16, 2025	26.09	26.17	25.69	25.89	25.77	-1.22%	19,727