EES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.12	60.33	59.64	60.21	-	0.84%	10,218
Mar 3, 2026	59.11	60.04	58.71	59.71	59.71	-0.76%	18,212
Mar 2, 2026	59.14	60.36	59.14	60.17	60.17	0.75%	12,457
Feb 27, 2026	60.04	60.04	59.49	59.72	59.72	-1.91%	10,465
Feb 26, 2026	60.59	60.92	60.13	60.88	60.88	1.01%	26,735
Feb 25, 2026	60.08	60.31	59.59	60.27	60.27	0.42%	7,468
Feb 24, 2026	59.58	60.06	59.58	60.02	60.02	1.03%	12,514
Feb 23, 2026	60.81	60.81	59.16	59.41	59.41	-2.77%	12,555
Feb 20, 2026	60.46	61.24	60.46	61.10	61.10	0.81%	10,882
Feb 19, 2026	60.37	60.72	60.32	60.61	60.61	-0.05%	15,555
Feb 18, 2026	60.35	61.09	60.17	60.64	60.64	0.49%	18,155
Feb 17, 2026	60.47	60.56	59.82	60.35	60.35	-0.08%	11,952
Feb 13, 2026	59.64	60.74	59.64	60.40	60.40	1.53%	14,388
Feb 12, 2026	60.81	60.82	59.27	59.49	59.49	-1.80%	220,051
Feb 11, 2026	61.38	61.38	60.47	60.58	60.58	-0.72%	38,844
Feb 10, 2026	61.03	61.54	60.97	61.02	61.02	0.11%	12,218
Feb 9, 2026	61.12	61.26	60.71	60.95	60.95	-0.57%	15,067
Feb 6, 2026	60.21	61.30	60.21	61.30	61.30	2.99%	7,164
Feb 5, 2026	59.86	60.32	59.47	59.52	59.52	-1.13%	14,980
Feb 4, 2026	59.94	60.62	59.88	60.20	60.20	0.84%	40,420
Feb 3, 2026	60.16	60.39	59.10	59.70	59.70	-0.52%	22,430
Feb 2, 2026	59.16	60.36	57.41	60.01	60.01	0.79%	20,982
Jan 30, 2026	59.02	59.54	58.79	59.54	59.54	0.20%	19,296
Jan 29, 2026	59.31	59.42	58.70	59.42	59.42	0.71%	9,845
Jan 28, 2026	59.82	59.82	58.89	59.00	59.00	-1.07%	44,321
Jan 27, 2026	59.72	59.72	59.22	59.64	59.64	0.08%	233,220
Jan 26, 2026	59.79	60.04	59.45	59.59	59.59	-0.27%	16,652
Jan 23, 2026	60.54	60.54	59.70	59.75	59.75	-1.63%	12,462
Jan 22, 2026	60.80	61.32	60.74	60.74	60.74	0.63%	22,018
Jan 21, 2026	59.32	60.40	59.32	60.36	60.36	2.83%	21,414
Jan 20, 2026	58.79	59.34	58.70	58.70	58.70	-1.64%	15,527
Jan 16, 2026	60.05	60.05	59.68	59.68	59.68	-0.70%	18,445
Jan 15, 2026	59.71	60.32	59.71	60.10	60.10	0.98%	20,360
Jan 14, 2026	59.05	59.65	59.05	59.52	59.52	0.45%	7,917
Jan 13, 2026	59.52	59.64	59.05	59.25	59.25	-0.03%	16,737
Jan 12, 2026	59.07	59.48	58.67	59.27	59.27	0.07%	12,418
Jan 9, 2026	59.45	59.56	58.96	59.23	59.23	0.12%	9,213
Jan 8, 2026	58.41	59.32	58.39	59.16	59.16	2.00%	14,350
Jan 7, 2026	58.66	58.66	57.85	58.00	58.00	-1.01%	15,894
Jan 6, 2026	57.70	58.60	57.54	58.59	58.59	1.38%	20,809
Jan 5, 2026	57.03	58.08	57.03	57.79	57.79	1.85%	16,125
Jan 2, 2026	57.18	57.18	56.49	56.74	56.74	-0.33%	57,237
Dec 31, 2025	57.08	57.26	56.84	56.93	56.93	-0.72%	10,966
Dec 30, 2025	57.73	57.76	57.34	57.34	57.34	-0.45%	18,872
Dec 29, 2025	57.69	57.74	57.40	57.60	57.60	-0.29%	9,506
Dec 26, 2025	57.77	57.93	57.54	57.77	57.77	-0.40%	9,507
Dec 24, 2025	57.93	58.16	57.79	58.00	57.80	0.16%	6,100
Dec 23, 2025	57.94	57.96	57.73	57.91	57.71	-0.19%	8,912
Dec 22, 2025	58.10	59.23	57.79	58.02	57.82	0.09%	8,500
Dec 19, 2025	58.14	58.14	57.67	57.97	57.77	-0.40%	93,466
Dec 18, 2025	58.47	58.71	57.99	58.20	58.00	0.61%	11,821
Dec 17, 2025	58.01	58.32	57.50	57.85	57.65	-0.40%	11,904
Dec 16, 2025	57.82	58.21	57.78	58.09	57.88	0.04%	13,567
Dec 15, 2025	58.79	58.79	57.98	58.06	57.86	-0.50%	9,906
Dec 12, 2025	59.00	59.04	58.31	58.35	58.15	-0.82%	17,057
Dec 11, 2025	58.18	58.90	58.18	58.83	58.63	0.94%	21,116
Dec 10, 2025	57.10	58.72	57.10	58.28	58.08	2.10%	12,942
Dec 9, 2025	56.88	57.39	56.88	57.08	56.88	0.58%	13,571
Dec 8, 2025	57.35	57.35	56.71	56.75	56.55	-0.50%	11,147
Dec 5, 2025	57.22	57.48	56.99	57.04	56.84	-0.38%	10,726
Dec 4, 2025	57.06	57.38	57.03	57.25	57.05	0.19%	9,956
Dec 3, 2025	56.45	57.29	56.45	57.14	56.94	1.51%	9,935
Dec 2, 2025	56.66	56.66	56.20	56.29	56.10	0.02%	5,867
Dec 1, 2025	55.84	56.55	55.84	56.28	56.09	-	9,246
Nov 28, 2025	56.53	56.60	56.28	56.28	56.09	0.09%	6,596
Nov 26, 2025	56.12	56.67	56.12	56.23	56.04	0.29%	9,740
Nov 25, 2025	54.98	56.26	54.98	56.07	55.88	2.50%	15,534
Nov 24, 2025	54.43	54.84	54.03	54.70	54.52	0.85%	13,740
Nov 21, 2025	52.85	54.56	52.85	54.25	54.06	2.97%	31,105
Nov 20, 2025	53.97	54.20	52.66	52.68	52.50	-1.00%	10,945
Nov 19, 2025	53.23	53.50	53.08	53.21	53.03	-0.58%	11,574
Nov 18, 2025	53.18	53.64	53.17	53.52	53.34	0.19%	14,919
Nov 17, 2025	54.46	54.61	53.32	53.42	53.24	-2.26%	13,252
Nov 14, 2025	54.33	54.77	54.21	54.66	54.47	-0.01%	7,440
Nov 13, 2025	55.57	55.62	54.50	54.67	54.48	-1.70%	12,227
Nov 12, 2025	55.57	56.01	55.57	55.61	55.42	0.01%	8,509
Nov 11, 2025	55.38	55.65	55.34	55.61	55.42	0.46%	10,557
Nov 10, 2025	55.37	55.54	54.92	55.36	55.16	1.14%	9,870
Nov 7, 2025	54.00	54.81	54.00	54.73	54.54	0.68%	18,248
Nov 6, 2025	54.93	54.94	54.34	54.36	54.18	-1.22%	9,763
Nov 5, 2025	54.55	55.17	54.47	55.03	54.84	0.96%	10,560
Nov 4, 2025	54.24	54.66	54.24	54.51	54.32	-0.65%	16,314
Nov 3, 2025	54.70	54.93	54.28	54.87	54.68	-0.02%	7,803
Oct 31, 2025	54.64	54.89	54.50	54.88	54.69	0.33%	12,156
Oct 30, 2025	54.76	55.40	54.70	54.70	54.51	-0.64%	8,362
Oct 29, 2025	55.95	56.15	54.89	55.05	54.86	-1.69%	16,459
Oct 28, 2025	55.90	56.21	55.73	56.00	55.81	-0.25%	11,631
Oct 27, 2025	56.80	57.06	56.07	56.14	55.95	-0.39%	8,673
Oct 24, 2025	56.57	56.68	56.36	56.36	56.17	1.01%	13,494
Oct 23, 2025	55.26	55.96	55.26	55.80	55.60	0.86%	10,495
Oct 22, 2025	55.40	55.62	54.84	55.32	55.13	-0.16%	26,498
Oct 21, 2025	55.36	55.63	55.16	55.41	55.22	0.15%	18,250
Oct 20, 2025	54.89	55.33	54.83	55.33	55.13	1.73%	9,512
Oct 17, 2025	54.03	54.58	54.03	54.38	54.19	0.02%	13,148
Oct 16, 2025	55.63	55.63	54.27	54.37	54.18	-2.05%	14,607
Oct 15, 2025	55.74	55.74	55.11	55.51	55.32	0.48%	6,830
Oct 14, 2025	53.50	55.43	53.50	55.25	55.06	1.77%	13,827
Oct 13, 2025	53.94	54.33	53.86	54.29	54.10	1.96%	13,217
Oct 10, 2025	54.93	54.93	53.25	53.25	53.06	-3.20%	12,854
Oct 9, 2025	55.48	55.48	54.79	55.01	54.82	-1.05%	17,728