ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	136.68	137.61	136.26	136.85	136.85	1.10%	78,497
Jun 26, 2025	135.93	136.28	135.16	135.36	135.36	-2.36%	37,061
Jun 25, 2025	139.17	139.17	138.01	138.63	138.63	-1.47%	68,110
Jun 24, 2025	140.20	141.23	140.00	140.69	140.69	0.51%	220,400
Jun 23, 2025	138.10	139.98	138.10	139.97	139.97	1.17%	39,197
Jun 20, 2025	139.38	139.48	138.03	138.35	138.35	-0.12%	24,412
Jun 18, 2025	138.04	139.96	138.01	138.52	138.52	-1.75%	23,960
Jun 17, 2025	139.11	143.29	138.00	140.99	140.99	1.02%	34,230
Jun 16, 2025	140.69	141.58	139.57	139.57	139.57	0.44%	22,356
Jun 13, 2025	139.00	140.22	138.61	138.95	138.95	-2.65%	38,492
Jun 12, 2025	143.01	143.19	142.53	142.74	142.74	-0.23%	34,101
Jun 11, 2025	143.37	143.82	143.07	143.07	143.07	-0.28%	18,501
Jun 10, 2025	143.17	144.17	143.17	143.47	143.47	0.94%	14,594
Jun 9, 2025	141.87	143.13	141.87	142.13	142.13	0.27%	32,654
Jun 6, 2025	141.34	142.04	141.07	141.75	141.75	1.11%	44,445
Jun 5, 2025	141.59	141.59	139.82	140.20	140.20	0.45%	38,950
Jun 4, 2025	138.61	139.60	138.61	139.57	139.57	0.14%	74,807
Jun 3, 2025	138.72	139.78	138.55	139.38	139.38	-1.13%	19,799
Jun 2, 2025	139.32	141.04	138.87	140.98	140.98	1.09%	33,878
May 30, 2025	138.56	139.69	138.23	139.46	139.46	-0.99%	33,714
May 29, 2025	140.76	141.86	140.41	140.86	140.86	0.17%	53,144
May 28, 2025	140.11	141.00	139.52	140.61	140.61	-2.17%	41,007
May 27, 2025	144.14	144.47	142.99	143.72	143.72	1.02%	26,846
May 23, 2025	140.09	142.39	139.98	142.27	142.27	-3.94%	23,343
May 22, 2025	147.00	148.60	147.00	148.10	148.10	1.05%	94,776
May 21, 2025	147.49	148.08	146.56	146.56	146.56	-0.35%	21,403
May 20, 2025	146.81	147.66	146.69	147.08	147.08	0.28%	36,972
May 19, 2025	146.51	146.97	145.65	146.67	146.67	0.50%	82,875
May 16, 2025	145.80	146.28	144.28	145.94	145.94	2.82%	33,109
May 15, 2025	140.16	142.34	140.16	141.94	141.94	1.54%	21,881
May 14, 2025	141.41	141.41	139.39	139.79	139.79	-1.38%	20,293
May 13, 2025	141.98	143.22	140.27	141.75	141.75	1.77%	35,571
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