ESLOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	176.03	176.61	176.03	176.17	176.17	-0.60%	19,497
Dec 4, 2025	180.06	180.06	176.49	177.23	177.23	-1.75%	85,945
Dec 3, 2025	178.49	180.52	178.49	180.39	180.39	0.80%	23,726
Dec 2, 2025	177.75	178.95	177.75	178.95	178.95	0.50%	18,537
Dec 1, 2025	178.36	178.83	177.93	178.05	178.05	-0.65%	36,179
Nov 28, 2025	179.28	180.37	178.80	179.22	179.22	-1.29%	33,206
Nov 26, 2025	180.31	181.56	180.13	181.56	181.56	1.31%	26,309
Nov 25, 2025	176.86	179.32	176.86	179.21	179.21	1.89%	28,440
Nov 24, 2025	176.92	177.68	174.35	175.88	175.88	-0.92%	39,699
Nov 21, 2025	176.67	177.66	175.30	177.51	177.51	-0.01%	36,784
Nov 20, 2025	180.45	180.45	177.37	177.53	177.53	-0.65%	193,992
Nov 19, 2025	179.88	179.91	178.00	178.68	178.68	-1.01%	35,087
Nov 18, 2025	180.74	181.07	178.87	180.50	180.50	-0.80%	33,620
Nov 17, 2025	182.35	184.12	181.26	181.96	181.96	-1.62%	106,747
Nov 14, 2025	183.91	185.68	183.83	184.97	184.97	-0.17%	101,959
Nov 13, 2025	185.76	186.81	184.97	185.28	185.28	-0.19%	26,901
Nov 12, 2025	184.68	186.61	184.67	185.64	185.64	1.33%	73,877
Nov 11, 2025	183.24	183.69	182.94	183.20	183.20	1.11%	16,936
Nov 10, 2025	180.41	181.26	180.14	181.19	181.19	0.69%	19,584
Nov 7, 2025	178.42	179.94	177.82	179.94	179.94	-0.37%	40,922
Nov 6, 2025	180.71	181.31	179.48	180.61	180.61	-0.83%	34,501
Nov 5, 2025	181.57	182.41	180.82	182.13	182.13	0.61%	31,475
Nov 4, 2025	180.97	182.24	180.63	181.02	181.02	-0.81%	31,353
Nov 3, 2025	182.21	183.13	182.16	182.49	182.49	-0.59%	19,709
Oct 31, 2025	182.99	183.74	182.61	183.57	183.57	-0.41%	29,609
Oct 30, 2025	183.87	184.97	183.39	184.32	184.32	-0.10%	60,351
Oct 29, 2025	185.83	185.95	183.81	184.50	184.50	-0.11%	42,379
Oct 28, 2025	184.61	186.08	184.17	184.71	184.71	0.21%	26,291
Oct 27, 2025	183.18	184.61	183.18	184.32	184.32	1.30%	25,714
Oct 24, 2025	181.47	183.13	181.41	181.95	181.95	0.25%	47,467
Oct 23, 2025	181.51	181.79	180.14	181.50	181.50	0.07%	60,019
Oct 22, 2025	182.18	182.77	180.75	181.38	181.38	-1.14%	51,704
Oct 21, 2025	183.41	184.50	183.38	183.47	183.47	-0.11%	149,269
Oct 20, 2025	181.27	183.86	181.01	183.67	183.67	0.30%	235,874
Oct 17, 2025	183.07	183.36	180.53	183.12	183.12	3.38%	114,349
Oct 16, 2025	161.37	178.04	160.38	177.13	177.13	12.16%	59,150
Oct 15, 2025	156.41	157.92	155.94	157.92	157.92	-0.47%	29,861
Oct 14, 2025	158.03	159.31	157.78	158.67	158.67	-0.06%	29,039
Oct 13, 2025	158.42	159.01	158.07	158.76	158.76	0.42%	25,164
Oct 10, 2025	161.02	161.02	158.10	158.10	158.10	-1.32%	20,780
Oct 9, 2025	161.89	162.13	160.22	160.22	160.22	-1.36%	31,076
Oct 8, 2025	162.01	162.88	161.58	162.43	162.43	1.13%	23,540
Oct 7, 2025	161.03	161.50	160.59	160.61	160.61	-1.10%	25,641
Oct 6, 2025	161.25	162.50	160.67	162.40	162.40	-2.10%	51,401
Oct 3, 2025	165.11	166.33	165.11	165.88	165.88	0.83%	262,012
Oct 2, 2025	164.16	164.73	163.35	164.51	164.51	0.91%	19,814
Oct 1, 2025	163.03	164.07	162.11	163.03	163.03	0.02%	31,219
Sep 30, 2025	162.24	163.18	162.02	163.00	163.00	0.99%	28,290
Sep 29, 2025	162.33	162.35	161.04	161.41	161.41	1.37%	26,692
Sep 26, 2025	158.67	159.70	158.25	159.23	159.23	2.19%	44,926