ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.02	29.04	29.02	29.02	29.02	-0.08%	373
Apr 27, 2026	29.04	29.04	29.04	29.04	29.04	-0.55%	110
Apr 24, 2026	29.20	29.20	29.20	29.20	29.20	0.17%	121
Apr 23, 2026	29.01	29.15	29.01	29.15	29.15	0.07%	654
Apr 22, 2026	29.13	29.13	29.13	29.13	29.13	0.23%	58
Apr 21, 2026	29.07	29.07	29.07	29.07	29.07	-0.60%	4
Apr 20, 2026	29.24	29.24	29.24	29.24	29.24	-	6
Apr 17, 2026	29.23	29.24	29.23	29.24	29.24	0.79%	488
Apr 16, 2026	29.00	29.01	29.00	29.01	29.01	0.62%	106
Apr 15, 2026	28.72	28.83	28.72	28.83	28.83	0.36%	148
Apr 14, 2026	28.73	28.73	28.73	28.73	28.73	0.21%	9
Apr 13, 2026	28.67	28.67	28.67	28.67	28.67	0.96%	6
Apr 10, 2026	28.47	28.47	28.39	28.40	28.40	-1.13%	470
Apr 9, 2026	28.74	28.75	28.73	28.73	28.73	-0.18%	2,443
Apr 8, 2026	28.68	28.78	28.68	28.78	28.78	1.36%	1,654
Apr 7, 2026	28.37	28.39	28.37	28.39	28.39	-0.30%	392
Apr 6, 2026	28.48	28.48	28.48	28.48	28.48	0.16%	9
Apr 2, 2026	28.12	28.43	28.12	28.43	28.43	0.55%	132
Apr 1, 2026	28.28	28.28	28.28	28.28	28.27	0.31%	158
Mar 31, 2026	28.09	28.19	28.09	28.19	28.19	1.49%	182
Mar 30, 2026	27.78	27.78	27.78	27.78	27.78	0.34%	149
Mar 27, 2026	27.68	27.68	27.68	27.68	27.68	-1.26%	4
Mar 26, 2026	28.34	28.34	28.04	28.04	28.03	-0.68%	2,003
Mar 25, 2026	28.34	28.34	28.23	28.23	28.23	0.32%	141
Mar 24, 2026	28.25	28.25	28.14	28.14	28.14	-0.57%	1,565
Mar 23, 2026	28.39	28.39	28.30	28.30	28.30	0.55%	125
Mar 20, 2026	28.14	28.14	28.14	28.14	28.14	-1.14%	143
Mar 19, 2026	28.47	28.47	28.47	28.47	28.47	-0.22%	127
Mar 18, 2026	28.53	28.53	28.53	28.53	28.53	-1.60%	14
Mar 17, 2026	29.05	29.07	29.00	29.00	29.00	-0.42%	1,669
Mar 16, 2026	29.12	29.12	29.12	29.12	29.00	0.73%	5
Mar 13, 2026	28.91	28.91	28.91	28.91	28.79	-	102
Mar 12, 2026	28.92	28.92	28.91	28.91	28.79	-0.80%	411
Mar 11, 2026	29.14	29.14	29.14	29.14	29.02	-0.60%	5
Mar 10, 2026	29.42	29.42	29.31	29.31	29.20	-0.70%	813
Mar 9, 2026	29.52	29.52	29.52	29.52	29.40	-0.02%	27
Mar 6, 2026	29.53	29.53	29.53	29.53	29.41	-0.16%	40
Mar 5, 2026	29.57	29.57	29.57	29.57	29.45	-0.65%	217
Mar 4, 2026	29.77	29.77	29.77	29.77	29.65	0.39%	86
Mar 3, 2026	29.65	29.65	29.65	29.65	29.53	-0.76%	114
Mar 2, 2026	29.88	29.88	29.88	29.88	29.76	-0.04%	84
Feb 27, 2026	29.89	29.89	29.89	29.89	29.77	0.94%	17
Feb 26, 2026	29.59	29.61	29.59	29.61	29.49	0.34%	1,970
Feb 25, 2026	29.51	29.51	29.51	29.51	29.39	-0.11%	41
Feb 24, 2026	29.54	29.55	29.54	29.55	29.43	0.72%	275
Feb 23, 2026	29.39	29.39	29.34	29.34	29.22	-0.59%	506
Feb 20, 2026	29.46	29.51	29.46	29.51	29.39	0.15%	131
Feb 19, 2026	29.44	29.47	29.44	29.47	29.35	-0.22%	810
Feb 18, 2026	29.53	29.53	29.53	29.53	29.41	0.32%	464
Feb 17, 2026	29.47	29.47	29.44	29.44	29.32	-0.35%	779
Feb 13, 2026	29.54	29.54	29.54	29.54	29.42	1.03%	100
Feb 12, 2026	29.59	29.59	29.24	29.24	29.12	-0.86%	134
Feb 11, 2026	29.36	29.49	29.35	29.49	29.37	0.25%	3,015
Feb 10, 2026	29.42	29.42	29.42	29.42	29.30	-0.05%	15
Feb 9, 2026	29.32	29.43	29.32	29.43	29.31	0.11%	350
Feb 6, 2026	29.25	29.40	29.25	29.40	29.28	1.30%	1,279
Feb 5, 2026	29.08	29.30	29.02	29.02	28.91	-0.19%	1,169
Feb 4, 2026	29.09	29.09	29.08	29.08	28.96	0.08%	172
Feb 3, 2026	29.05	29.05	29.05	29.05	28.94	-0.60%	94
Feb 2, 2026	29.25	29.25	29.23	29.23	29.11	0.37%	1,555
Jan 30, 2026	29.12	29.12	29.12	29.12	29.00	0.17%	81
Jan 29, 2026	29.07	29.07	29.07	29.07	28.95	-0.54%	199
Jan 28, 2026	29.29	29.29	29.19	29.23	29.11	-0.12%	2,655
Jan 27, 2026	29.19	29.26	29.19	29.26	29.15	-0.17%	1,290
Jan 26, 2026	29.29	29.33	29.29	29.32	29.20	0.59%	1,072
Jan 23, 2026	29.12	29.14	29.11	29.14	29.03	0.13%	992
Jan 22, 2026	29.11	29.11	29.11	29.11	28.99	0.54%	33
Jan 21, 2026	28.83	28.97	28.83	28.95	28.83	0.79%	1,049
Jan 20, 2026	28.75	28.75	28.72	28.72	28.61	-1.18%	301
Jan 16, 2026	28.96	29.07	28.96	29.07	28.95	0.08%	443
Jan 15, 2026	29.14	29.15	29.04	29.04	28.92	-0.02%	4,586
Jan 14, 2026	29.05	29.05	29.05	29.05	28.93	0.28%	6
Jan 13, 2026	28.97	28.97	28.97	28.97	28.85	-0.52%	119
Jan 12, 2026	29.06	29.12	29.06	29.12	29.00	0.22%	446
Jan 9, 2026	29.08	29.08	29.05	29.05	28.94	0.31%	116
Jan 8, 2026	28.97	28.97	28.96	28.96	28.85	0.27%	149
Jan 7, 2026	29.05	29.05	28.88	28.88	28.77	-0.52%	313
Jan 6, 2026	29.05	29.05	29.04	29.04	28.92	0.80%	408
Jan 5, 2026	28.74	28.80	28.74	28.80	28.69	0.39%	748
Jan 2, 2026	28.69	28.69	28.69	28.69	28.58	-0.49%	206
Dec 31, 2025	28.90	28.90	28.83	28.83	28.72	-0.74%	127
Dec 30, 2025	29.08	29.09	29.05	29.05	28.93	-0.12%	214
Dec 29, 2025	29.13	29.13	29.09	29.09	28.97	-0.18%	281
Dec 26, 2025	29.07	29.14	29.07	29.14	29.02	0.05%	585
Dec 24, 2025	29.12	29.12	29.12	29.12	29.00	0.36%	7
Dec 23, 2025	29.02	29.02	29.02	29.02	28.90	-0.01%	15
Dec 22, 2025	29.02	29.02	29.02	29.02	28.90	0.69%	104
Dec 19, 2025	28.82	28.82	28.82	28.82	28.71	0.36%	426
Dec 18, 2025	28.85	28.85	28.72	28.72	28.60	0.10%	240
Dec 17, 2025	28.70	28.70	28.69	28.69	28.57	-0.13%	1,056
Dec 16, 2025	28.73	28.73	28.73	28.73	28.61	-0.95%	7
Dec 15, 2025	29.00	29.00	29.00	29.00	28.76	0.04%	12
Dec 12, 2025	28.99	28.99	28.99	28.99	28.75	-0.18%	42
Dec 11, 2025	29.05	29.05	29.04	29.04	28.80	0.81%	219
Dec 10, 2025	28.77	28.81	28.69	28.81	28.57	0.42%	1,369
Dec 9, 2025	28.69	28.69	28.69	28.69	28.45	-0.21%	6
Dec 8, 2025	28.75	28.75	28.75	28.75	28.51	-0.61%	15
Dec 5, 2025	28.93	28.93	28.93	28.93	28.68	0.07%	32
Dec 4, 2025	28.85	28.91	28.85	28.91	28.66	-0.08%	184
Dec 3, 2025	28.93	28.93	28.93	28.93	28.69	0.34%	10