ESPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.50	90.80	89.87	90.43	90.43	0.47%	28,475
Mar 5, 2026	90.27	90.99	89.34	90.01	90.01	-2.97%	27,399
Mar 4, 2026	92.12	92.93	91.72	92.76	92.76	2.08%	55,255
Mar 3, 2026	89.54	91.39	88.93	90.87	90.87	-1.98%	48,448
Mar 2, 2026	91.75	92.89	91.75	92.71	92.71	-1.14%	36,728
Feb 27, 2026	94.06	94.06	93.74	93.78	93.78	-0.78%	23,612
Feb 26, 2026	93.35	94.52	93.25	94.52	94.52	0.82%	32,818
Feb 25, 2026	93.02	93.81	93.02	93.75	93.75	1.46%	26,540
Feb 24, 2026	91.30	92.62	91.30	92.40	92.40	-0.30%	26,817
Feb 23, 2026	92.60	92.70	92.17	92.68	92.68	-0.26%	29,506
Feb 20, 2026	92.10	93.04	92.00	92.92	92.92	-0.46%	41,373
Feb 19, 2026	92.93	93.41	92.93	93.35	93.35	-0.04%	18,679
Feb 18, 2026	93.51	93.87	93.25	93.39	93.39	0.50%	6,773
Feb 17, 2026	92.76	93.34	92.42	92.93	92.93	-0.06%	18,695
Feb 13, 2026	92.71	93.30	92.63	92.98	92.98	-1.36%	21,050
Feb 12, 2026	95.74	96.01	94.04	94.26	94.26	-2.43%	44,543
Feb 11, 2026	97.12	97.74	95.96	96.61	96.61	-1.30%	20,833
Feb 10, 2026	97.89	98.43	97.73	97.88	97.88	1.34%	40,782
Feb 9, 2026	95.16	96.74	95.16	96.59	96.59	1.81%	26,421
Feb 6, 2026	94.18	95.07	93.74	94.87	94.87	1.69%	34,729
Feb 5, 2026	93.93	94.99	93.24	93.29	93.29	-1.36%	50,851
Feb 4, 2026	95.29	95.39	94.00	94.58	94.58	-3.47%	59,606
Feb 3, 2026	99.23	99.23	97.01	97.98	97.98	-2.73%	55,005
Feb 2, 2026	100.26	101.29	99.97	100.73	100.73	0.55%	67,043
Jan 30, 2026	104.02	104.27	100.02	100.18	100.18	-4.51%	144,397
Jan 29, 2026	105.64	105.64	103.81	104.91	104.91	-1.28%	33,520
Jan 28, 2026	106.93	106.93	106.06	106.27	106.27	-0.07%	21,240
Jan 27, 2026	105.79	106.35	105.38	106.34	106.34	0.43%	50,247
Jan 26, 2026	105.52	106.16	105.52	105.88	105.88	1.19%	22,136
Jan 23, 2026	103.69	104.91	103.69	104.64	104.64	1.05%	40,130
Jan 22, 2026	103.31	103.83	103.20	103.54	103.54	0.41%	16,282
Jan 21, 2026	103.37	103.48	102.60	103.12	103.12	-0.41%	73,349
Jan 20, 2026	103.81	104.19	103.31	103.54	103.54	-2.04%	41,319
Jan 16, 2026	106.13	106.36	105.58	105.70	105.70	-0.41%	20,059
Jan 15, 2026	105.87	106.68	105.72	106.13	106.13	0.52%	18,946
Jan 14, 2026	106.08	106.08	105.31	105.58	105.58	0.34%	28,602
Jan 13, 2026	105.09	105.78	105.09	105.22	105.22	-0.85%	35,956
Jan 12, 2026	104.54	106.26	104.54	106.12	106.12	1.88%	66,544
Jan 9, 2026	103.94	104.36	103.91	104.16	104.16	0.44%	31,637
Jan 8, 2026	103.96	103.97	103.51	103.71	103.71	-0.15%	40,077
Jan 7, 2026	104.09	104.32	103.74	103.86	103.86	-1.03%	31,821
Jan 6, 2026	105.42	105.42	104.78	104.94	104.94	-0.50%	261,169
Jan 5, 2026	104.36	105.51	104.17	105.47	105.47	0.43%	48,493
Jan 2, 2026	105.15	105.31	104.51	105.02	105.02	1.37%	23,636
Dec 31, 2025	104.00	104.01	103.47	103.61	103.61	-0.77%	13,695
Dec 30, 2025	104.52	104.60	104.27	104.41	104.41	0.03%	15,362
Dec 29, 2025	104.17	104.53	104.17	104.38	104.38	-0.37%	11,747
Dec 26, 2025	104.66	104.95	104.39	104.76	104.76	0.37%	64,276
Dec 24, 2025	103.92	104.45	103.92	104.38	104.38	0.24%	13,166
Dec 23, 2025	103.94	104.28	103.75	104.13	104.13	0.16%	86,301
Dec 22, 2025	103.48	104.51	103.48	103.97	103.97	-1.42%	56,057
Dec 19, 2025	105.29	105.81	105.12	105.46	104.17	0.18%	35,618
Dec 18, 2025	105.61	106.08	105.27	105.27	103.98	0.51%	24,493
Dec 17, 2025	105.63	105.83	104.72	104.74	103.46	-1.14%	14,825
Dec 16, 2025	105.79	106.15	105.51	105.95	104.66	-0.36%	37,421
Dec 15, 2025	106.69	106.97	106.26	106.34	105.04	0.11%	18,550
Dec 12, 2025	107.54	107.79	106.18	106.22	104.92	-1.69%	58,201
Dec 11, 2025	108.22	108.61	107.85	108.05	106.73	-0.34%	30,142
Dec 10, 2025	108.54	108.84	108.18	108.42	107.09	-0.73%	15,414
Dec 9, 2025	108.80	109.30	108.80	109.22	107.88	-0.13%	17,460
Dec 8, 2025	108.91	109.38	108.89	109.35	108.02	0.17%	19,312
Dec 5, 2025	109.23	109.58	109.03	109.17	107.83	-0.08%	17,143
Dec 4, 2025	109.63	109.63	109.08	109.25	107.91	-0.25%	17,537
Dec 3, 2025	109.34	109.60	109.17	109.53	108.19	-0.50%	21,396
Dec 2, 2025	110.25	110.43	109.86	110.08	108.73	-0.60%	18,037
Dec 1, 2025	110.02	110.91	110.02	110.75	109.40	0.10%	23,480
Nov 28, 2025	110.25	110.70	110.23	110.64	109.29	0.70%	12,845
Nov 26, 2025	109.35	110.21	109.35	109.87	108.53	0.35%	21,168
Nov 25, 2025	108.94	109.63	108.63	109.49	108.15	0.10%	12,463
Nov 24, 2025	108.20	109.49	108.20	109.39	108.05	1.73%	25,444
Nov 21, 2025	106.94	108.23	106.76	107.53	106.22	1.91%	94,055
Nov 20, 2025	107.70	108.14	105.31	105.51	104.22	-1.82%	44,519
Nov 19, 2025	107.93	107.93	107.15	107.47	106.16	-1.04%	40,343
Nov 18, 2025	107.92	109.06	107.77	108.60	107.27	-0.31%	238,619
Nov 17, 2025	109.48	109.99	108.54	108.94	107.60	-1.56%	28,713
Nov 14, 2025	110.15	111.49	109.91	110.66	109.31	-0.21%	28,284
Nov 13, 2025	112.20	112.33	110.43	110.89	109.53	-1.68%	41,970
Nov 12, 2025	113.13	113.13	112.61	112.79	111.41	-0.21%	14,167
Nov 11, 2025	112.59	113.22	112.59	113.03	111.64	0.31%	36,110
Nov 10, 2025	112.19	112.72	112.08	112.68	111.30	0.79%	21,092
Nov 7, 2025	111.15	111.92	110.51	111.80	110.43	-0.42%	37,034
Nov 6, 2025	113.23	113.23	112.14	112.27	110.90	-0.90%	16,564
Nov 5, 2025	113.28	113.45	112.49	113.29	111.91	0.74%	17,664
Nov 4, 2025	112.54	113.42	112.32	112.46	111.09	-0.81%	25,943
Nov 3, 2025	113.81	114.08	112.92	113.38	111.99	-0.27%	195,549
Oct 31, 2025	114.25	114.25	113.26	113.69	112.30	1.25%	27,160
Oct 30, 2025	113.35	113.46	112.25	112.29	110.92	-2.73%	112,837
Oct 29, 2025	115.52	115.80	114.82	115.44	114.03	-0.45%	34,572
Oct 28, 2025	116.26	116.34	115.84	115.96	114.54	-0.16%	37,341
Oct 27, 2025	116.21	116.51	116.01	116.15	114.73	0.72%	41,642
Oct 24, 2025	115.95	115.95	115.30	115.32	113.91	-0.22%	16,264
Oct 23, 2025	115.04	115.77	114.87	115.58	114.17	0.76%	23,684
Oct 22, 2025	115.68	115.92	114.00	114.71	113.31	-1.57%	62,927
Oct 21, 2025	116.79	117.12	116.50	116.54	115.12	-0.10%	24,477
Oct 20, 2025	116.16	116.66	116.03	116.66	115.23	1.12%	42,003
Oct 17, 2025	114.05	115.57	114.05	115.37	113.96	0.04%	97,641
Oct 16, 2025	116.42	116.42	115.00	115.32	113.91	-1.13%	296,819
Oct 15, 2025	116.50	117.28	116.10	116.64	115.21	0.91%	35,367
Oct 14, 2025	114.98	116.50	114.01	115.59	114.18	-0.86%	117,631
Oct 13, 2025	116.46	116.85	116.12	116.59	115.16	1.59%	46,276