ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.14	32.21	32.11	32.11	32.11	-2.47%	409
Mar 5, 2026	32.92	32.92	32.92	32.92	32.92	-1.67%	227
Mar 4, 2026	33.48	33.48	33.48	33.48	33.48	0.54%	84
Mar 3, 2026	33.30	33.30	33.30	33.30	33.30	-0.94%	68
Mar 2, 2026	33.49	33.62	33.49	33.62	33.62	0.69%	429
Feb 27, 2026	33.40	33.40	33.35	33.39	33.39	-1.52%	1,822
Feb 26, 2026	33.59	33.91	33.59	33.91	33.91	0.62%	761
Feb 25, 2026	33.52	33.70	33.52	33.70	33.69	0.26%	632
Feb 24, 2026	33.56	33.61	33.56	33.61	33.61	0.86%	950
Feb 23, 2026	34.20	34.20	33.16	33.32	33.32	-2.15%	852
Feb 20, 2026	34.06	34.06	34.06	34.06	34.05	0.63%	123
Feb 19, 2026	33.82	33.84	33.82	33.84	33.84	-0.35%	1,367
Feb 18, 2026	34.16	34.16	33.91	33.96	33.96	0.18%	1,371
Feb 17, 2026	33.96	33.96	33.90	33.90	33.90	-0.07%	331
Feb 13, 2026	33.98	33.98	33.92	33.92	33.92	1.03%	1,063
Feb 12, 2026	33.59	33.59	33.58	33.58	33.58	-1.80%	277
Feb 11, 2026	34.30	34.30	34.19	34.19	34.19	-0.32%	495
Feb 10, 2026	34.30	34.30	34.30	34.30	34.30	0.20%	94
Feb 9, 2026	34.23	34.23	34.23	34.23	34.23	-0.23%	129
Feb 6, 2026	34.31	34.31	34.31	34.31	34.31	2.89%	43
Feb 5, 2026	33.35	33.35	33.35	33.35	33.35	-0.40%	58
Feb 4, 2026	33.28	33.48	33.28	33.48	33.48	1.12%	779
Feb 3, 2026	32.78	33.11	32.77	33.11	33.11	-0.33%	958
Feb 2, 2026	33.22	33.22	33.22	33.22	33.22	1.12%	60
Jan 30, 2026	32.85	32.85	32.85	32.85	32.85	-0.54%	61
Jan 29, 2026	32.77	33.03	32.77	33.03	33.03	0.75%	575
Jan 28, 2026	32.94	32.94	32.78	32.78	32.78	-0.57%	1,316
Jan 27, 2026	33.10	33.10	32.97	32.97	32.97	-0.61%	211
Jan 26, 2026	33.22	33.22	33.17	33.17	33.17	0.22%	1,030
Jan 23, 2026	33.26	33.26	33.10	33.10	33.10	-1.96%	1,159
Jan 22, 2026	33.98	33.98	33.76	33.76	33.76	0.32%	422
Jan 21, 2026	33.65	33.65	33.65	33.65	33.65	2.55%	437
Jan 20, 2026	32.85	32.85	32.81	32.81	32.81	-1.49%	406
Jan 16, 2026	33.39	33.39	33.31	33.31	33.31	-0.43%	239
Jan 15, 2026	33.16	33.45	33.16	33.45	33.45	1.52%	287
Jan 14, 2026	32.95	32.95	32.95	32.95	32.95	0.45%	32
Jan 13, 2026	33.00	33.00	32.80	32.80	32.80	-0.34%	1,085
Jan 12, 2026	32.91	32.91	32.91	32.91	32.91	0.12%	390
Jan 9, 2026	32.82	32.87	32.82	32.87	32.87	0.62%	471
Jan 8, 2026	32.72	32.72	32.67	32.67	32.67	1.32%	444
Jan 7, 2026	32.24	32.24	32.24	32.24	32.24	-0.86%	378
Jan 6, 2026	32.15	32.54	32.15	32.52	32.52	1.37%	214
Jan 5, 2026	32.08	32.29	32.08	32.08	32.08	1.20%	1,168
Jan 2, 2026	31.62	31.82	31.62	31.70	31.70	0.78%	3,397
Dec 31, 2025	31.57	31.59	31.46	31.46	31.46	-1.02%	602
Dec 30, 2025	31.78	31.78	31.78	31.78	31.78	-0.57%	285
Dec 29, 2025	31.97	31.97	31.97	31.97	31.97	-0.49%	9
Dec 26, 2025	32.12	32.12	32.12	32.12	32.12	-0.06%	24
Dec 24, 2025	32.14	32.14	32.14	32.14	32.14	0.36%	228
Dec 23, 2025	32.03	32.03	32.03	32.03	32.03	-0.39%	36
Dec 22, 2025	32.27	32.27	32.15	32.15	32.15	0.15%	1,502
Dec 19, 2025	32.11	32.11	32.11	32.11	31.95	-	45
Dec 18, 2025	32.19	32.19	32.11	32.11	31.95	0.35%	284
Dec 17, 2025	31.99	31.99	31.99	31.99	31.84	-0.42%	7
Dec 16, 2025	32.13	32.13	32.13	32.13	31.97	-0.49%	13
Dec 15, 2025	32.37	32.37	32.28	32.28	32.13	-0.14%	123
Dec 12, 2025	32.33	32.33	32.33	32.33	32.18	-0.98%	92
Dec 11, 2025	32.65	32.69	32.65	32.65	32.49	0.86%	1,813
Dec 10, 2025	31.92	32.50	31.92	32.37	32.22	1.91%	5,255
Dec 9, 2025	31.76	31.76	31.76	31.76	31.61	0.42%	71
Dec 8, 2025	31.63	31.63	31.63	31.63	31.48	-0.32%	13
Dec 5, 2025	31.73	31.73	31.73	31.73	31.58	-0.11%	13
Dec 4, 2025	31.77	31.77	31.77	31.77	31.62	-0.38%	6
Dec 3, 2025	31.89	31.89	31.89	31.89	31.73	1.44%	12
Dec 2, 2025	31.52	31.53	31.43	31.43	31.28	0.12%	1,160
Dec 1, 2025	31.59	31.59	31.39	31.39	31.25	-0.37%	990
Nov 28, 2025	31.51	31.51	31.51	31.51	31.36	-0.18%	44
Nov 26, 2025	31.57	31.57	31.57	31.57	31.42	0.52%	59
Nov 25, 2025	31.41	31.41	31.41	31.41	31.26	2.66%	148
Nov 24, 2025	30.59	30.59	30.59	30.59	30.45	0.98%	37
Nov 21, 2025	30.30	30.30	30.30	30.30	30.15	3.17%	63
Nov 20, 2025	30.02	30.02	29.37	29.37	29.23	-1.18%	321
Nov 19, 2025	29.77	29.77	29.70	29.72	29.57	-0.23%	937
Nov 18, 2025	29.88	29.88	29.78	29.78	29.64	0.17%	1,517
Nov 17, 2025	29.73	29.73	29.73	29.73	29.59	-2.35%	221
Nov 14, 2025	30.26	30.45	30.26	30.45	30.30	-1.72%	407
Nov 13, 2025	30.98	30.98	30.98	30.98	30.83	-0.16%	624
Nov 12, 2025	31.03	31.03	31.03	31.03	30.88	-0.21%	9
Nov 11, 2025	31.06	31.10	31.06	31.10	30.95	0.39%	132
Nov 10, 2025	30.98	30.98	30.98	30.98	30.83	0.86%	29
Nov 7, 2025	30.71	30.71	30.71	30.71	30.57	0.42%	5
Nov 6, 2025	31.00	31.00	30.58	30.58	30.44	-1.22%	387
Nov 5, 2025	30.72	30.96	30.72	30.96	30.81	1.50%	309
Nov 4, 2025	30.69	30.69	30.50	30.50	30.36	-0.76%	361
Nov 3, 2025	30.85	30.85	30.69	30.74	30.59	0.09%	697
Oct 31, 2025	30.86	30.86	30.60	30.71	30.56	0.08%	718
Oct 30, 2025	31.02	31.17	30.68	30.68	30.54	-0.94%	1,017
Oct 29, 2025	31.55	31.55	30.98	30.98	30.83	-1.59%	812
Oct 28, 2025	31.78	31.78	31.48	31.48	31.33	-0.60%	871
Oct 27, 2025	31.65	31.67	31.65	31.67	31.52	0.05%	599
Oct 24, 2025	31.82	31.82	31.65	31.65	31.50	0.56%	2,051
Oct 23, 2025	31.47	31.47	31.47	31.47	31.32	0.69%	3
Oct 22, 2025	31.26	31.26	31.26	31.26	31.11	-0.68%	44
Oct 21, 2025	31.47	31.47	31.47	31.47	31.32	0.57%	108
Oct 20, 2025	31.29	31.29	31.29	31.29	31.14	1.49%	12
Oct 17, 2025	30.70	30.83	30.69	30.83	30.69	0.17%	4,021
Oct 16, 2025	31.07	31.07	30.78	30.78	30.64	-1.29%	114
Oct 15, 2025	31.04	31.18	31.04	31.18	31.04	0.48%	3,587
Oct 14, 2025	31.03	31.03	31.03	31.03	30.89	1.56%	109
Oct 13, 2025	30.56	30.56	30.56	30.56	30.41	1.88%	809