ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	139.74	139.83	137.39	139.29	139.29	-0.08%	48,372
May 9, 2025	140.72	141.43	137.74	139.39	137.17	-0.98%	35,251
May 8, 2025	140.97	140.97	139.47	140.77	138.53	0.30%	22,961
May 7, 2025	141.68	141.68	140.07	140.36	138.12	-3.16%	56,523
May 6, 2025	143.13	144.94	142.11	144.94	142.64	-0.47%	27,292
May 5, 2025	145.65	146.17	145.20	145.62	143.31	0.29%	15,692
May 2, 2025	145.25	146.63	143.80	145.20	142.89	0.73%	29,226
May 1, 2025	144.89	146.74	144.00	144.15	141.86	-1.24%	29,891
Apr 30, 2025	143.02	145.96	142.89	145.96	143.64	1.62%	17,559
Apr 29, 2025	142.65	143.80	142.22	143.64	141.36	0.29%	19,272
Apr 28, 2025	142.92	143.22	141.89	143.22	140.94	-1.10%	21,091
Apr 25, 2025	143.00	144.84	142.96	144.81	142.51	0.39%	13,972
Apr 24, 2025	142.71	144.25	142.42	144.25	141.96	0.52%	23,385
Apr 23, 2025	145.85	146.77	143.50	143.50	141.22	-1.26%	17,268
Apr 22, 2025	143.09	146.29	143.09	145.33	143.02	4.71%	26,498
Apr 21, 2025	140.00	143.99	138.79	138.79	136.58	-1.12%	24,575
Apr 17, 2025	141.05	141.15	140.16	140.36	138.13	-0.27%	34,856
Apr 16, 2025	140.38	142.27	140.29	140.74	138.50	-0.36%	35,105
Apr 15, 2025	141.98	142.41	140.86	141.25	139.01	0.91%	22,721
Apr 14, 2025	140.86	141.21	138.77	139.97	137.75	-	23,450
Apr 11, 2025	137.02	140.25	136.44	139.97	137.75	3.18%	66,874
Apr 10, 2025	135.83	136.76	133.50	135.66	133.50	-3.22%	100,693
Apr 9, 2025	130.13	140.63	128.86	140.18	137.95	8.87%	256,961
Apr 8, 2025	132.34	133.34	127.44	128.76	126.71	0.41%	68,935
Apr 7, 2025	127.33	135.18	126.47	128.23	126.19	-2.64%	62,344
Apr 4, 2025	133.91	134.21	131.71	131.71	129.62	-3.25%	31,190
Apr 3, 2025	136.25	138.99	136.01	136.13	133.97	-6.47%	51,309
Apr 2, 2025	144.03	145.78	143.98	145.54	143.23	0.98%	15,986
Apr 1, 2025	143.84	144.76	143.40	144.13	141.84	0.02%	18,808
Mar 31, 2025	143.00	144.26	142.74	144.10	141.81	-0.10%	18,756
Mar 28, 2025	143.92	145.20	143.42	144.24	141.95	-0.91%	18,488
Mar 27, 2025	146.89	146.95	144.92	145.57	143.25	-0.61%	19,343
Mar 26, 2025	147.28	147.95	145.79	146.46	144.13	-1.87%	25,405
Mar 25, 2025	149.24	149.97	149.18	149.25	146.88	2.19%	37,329
Mar 24, 2025	144.26	146.41	144.23	146.05	143.73	1.47%	118,544
Mar 21, 2025	143.23	144.62	143.23	143.94	141.65	-0.28%	21,416
Mar 20, 2025	142.70	144.35	142.70	144.35	142.06	-0.18%	14,094
Mar 19, 2025	142.99	144.61	142.99	144.61	142.31	0.08%	24,348
Mar 18, 2025	143.48	144.49	142.90	144.49	142.19	-0.01%	22,122
Mar 17, 2025	143.74	144.62	143.26	144.50	142.20	1.23%	18,254
Mar 14, 2025	142.96	143.39	142.16	142.75	140.48	0.13%	22,457
Mar 13, 2025	142.45	143.29	141.78	142.56	140.29	-3.05%	53,599
Mar 12, 2025	146.17	147.78	145.12	147.05	144.71	0.85%	36,062
Mar 11, 2025	147.82	147.82	144.09	145.81	143.49	-0.86%	48,373
Mar 10, 2025	148.79	148.85	146.61	147.08	144.74	-0.80%	28,932
Mar 7, 2025	147.09	149.20	146.72	148.27	145.91	1.47%	21,651
Mar 6, 2025	144.42	147.51	144.42	146.12	143.80	-3.99%	20,708
Mar 5, 2025	150.80	152.43	150.27	152.20	149.78	-0.25%	32,545
Mar 4, 2025	149.74	154.13	149.68	152.58	150.16	2.10%	26,339
Mar 3, 2025	151.19	151.74	148.62	149.44	147.07	0.81%	22,680