ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.64	28.64	28.64	28.64	28.64	0.41%	3
Jun 26, 2025	28.52	28.52	28.52	28.52	28.52	0.34%	7
Jun 25, 2025	28.43	28.43	28.43	28.43	28.43	-0.83%	3
Jun 24, 2025	28.66	28.66	28.66	28.66	28.66	0.64%	8
Jun 23, 2025	28.48	28.48	28.48	28.48	28.48	0.99%	179
Jun 20, 2025	28.17	28.20	28.17	28.20	28.20	-0.04%	556
Jun 18, 2025	28.33	28.33	28.22	28.22	28.22	-0.47%	1,171
Jun 17, 2025	28.35	28.35	28.35	28.35	28.35	-0.67%	503
Jun 16, 2025	28.54	28.56	28.54	28.54	28.54	-0.15%	891
Jun 13, 2025	28.58	28.58	28.58	28.58	28.48	-0.99%	158
Jun 12, 2025	28.87	28.87	28.87	28.87	28.76	0.73%	7
Jun 11, 2025	28.63	28.66	28.63	28.66	28.56	-0.27%	1,504
Jun 10, 2025	28.74	28.74	28.74	28.74	28.63	0.12%	107
Jun 9, 2025	28.70	28.70	28.70	28.70	28.60	-0.50%	99
Jun 6, 2025	28.85	28.85	28.85	28.85	28.74	0.68%	36
Jun 5, 2025	28.69	28.69	28.65	28.65	28.55	-0.14%	106
Jun 4, 2025	28.83	28.83	28.69	28.69	28.59	-0.35%	2,360
Jun 3, 2025	28.79	28.79	28.79	28.79	28.69	0.29%	54
Jun 2, 2025	28.71	28.71	28.71	28.71	28.61	0.09%	7
May 30, 2025	28.69	28.69	28.69	28.69	28.58	0.48%	48
May 29, 2025	28.53	28.55	28.53	28.55	28.45	0.22%	1,027
May 28, 2025	28.49	28.49	28.49	28.49	28.38	-0.74%	8
May 27, 2025	28.70	28.70	28.70	28.70	28.60	1.10%	7
May 23, 2025	28.26	28.39	28.26	28.39	28.29	-0.17%	630
May 22, 2025	28.44	28.44	28.44	28.44	28.33	-0.54%	37
May 21, 2025	28.84	28.84	28.59	28.59	28.49	-1.38%	578
May 20, 2025	28.99	28.99	28.99	28.99	28.89	-0.20%	3
May 19, 2025	28.96	29.05	28.96	29.05	28.95	0.46%	191
May 16, 2025	28.92	28.92	28.92	28.92	28.81	1.01%	3
May 15, 2025	28.60	28.63	28.60	28.63	28.53	1.46%	1,471
May 14, 2025	28.25	28.25	28.22	28.22	28.12	-0.74%	103
May 13, 2025	28.54	28.54	28.43	28.43	28.33	-0.43%	103
May 12, 2025	28.42	28.55	28.42	28.55	28.45	1.37%	424
May 9, 2025	28.22	28.22	28.17	28.17	28.06	-0.37%	103
May 8, 2025	28.28	28.28	28.27	28.27	28.17	-0.21%	103
May 7, 2025	28.26	28.33	28.26	28.33	28.23	0.54%	132
May 6, 2025	28.14	28.19	28.14	28.18	28.08	-0.59%	387
May 5, 2025	28.25	28.42	28.25	28.35	28.25	-	766
May 2, 2025	28.28	28.35	28.28	28.35	28.25	1.13%	351
May 1, 2025	28.14	28.14	28.03	28.03	27.93	-0.79%	183
Apr 30, 2025	27.71	28.25	27.71	28.25	28.15	0.73%	105
Apr 29, 2025	27.85	28.05	27.85	28.05	27.94	0.71%	447
Apr 28, 2025	27.74	27.85	27.68	27.85	27.75	0.35%	20,485
Apr 25, 2025	27.58	27.75	27.58	27.75	27.65	-0.03%	8,405
Apr 24, 2025	27.54	27.77	27.54	27.76	27.66	0.82%	4,534
Apr 23, 2025	27.71	27.71	27.53	27.53	27.43	0.54%	348
Apr 22, 2025	27.13	27.39	27.13	27.39	27.29	1.91%	756
Apr 21, 2025	27.16	27.16	26.87	26.87	26.78	-2.13%	175
Apr 17, 2025	27.46	27.46	27.46	27.46	27.36	0.24%	121
Apr 16, 2025	27.39	27.39	27.39	27.39	27.30	-1.21%	3