ESOTIQ & Henderson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.70	32.70	32.40	32.40	-	-0.92%	14
Apr 28, 2026	33.00	33.00	32.40	32.70	32.70	-1.21%	452
Apr 27, 2026	32.80	33.10	32.30	33.10	33.10	0.61%	2,074
Apr 24, 2026	33.00	33.00	32.20	32.90	32.90	0.30%	834
Apr 23, 2026	32.70	33.00	32.50	32.80	32.80	0.31%	1,673
Apr 22, 2026	32.80	33.00	32.70	32.70	32.70	-1.51%	1,020
Apr 21, 2026	33.20	33.20	32.60	33.20	33.20	-	1,726
Apr 20, 2026	32.70	33.20	32.70	33.20	33.20	0.61%	2,319
Apr 17, 2026	33.00	33.40	32.90	33.00	33.00	-	1,241
Apr 16, 2026	33.50	33.50	32.90	33.00	33.00	-1.20%	3,758
Apr 15, 2026	33.10	33.60	32.90	33.40	33.40	0.91%	1,514
Apr 14, 2026	33.20	33.20	32.50	33.10	33.10	-0.30%	3,022
Apr 13, 2026	33.30	33.30	32.80	33.20	33.20	-	7,484
Apr 10, 2026	33.10	33.40	32.70	33.20	33.20	0.61%	1,226
Apr 9, 2026	32.70	33.00	32.30	33.00	33.00	0.61%	873
Apr 8, 2026	32.60	33.10	32.60	32.80	32.80	0.92%	3,694
Apr 7, 2026	32.40	32.50	32.10	32.50	32.50	0.31%	1,155
Apr 2, 2026	32.50	32.50	32.10	32.40	32.40	-0.31%	702
Apr 1, 2026	32.60	32.80	32.00	32.50	32.50	-0.31%	1,055
Mar 31, 2026	32.60	32.70	32.00	32.60	32.60	-	210
Mar 30, 2026	32.40	32.60	31.80	32.60	32.60	0.62%	2,193
Mar 27, 2026	32.30	32.50	31.80	32.40	32.40	-0.31%	200
Mar 26, 2026	32.20	32.60	32.20	32.50	32.50	-0.31%	86
Mar 25, 2026	32.70	32.70	32.20	32.60	32.60	-0.31%	101
Mar 24, 2026	32.80	32.80	32.20	32.70	32.70	-0.30%	352
Mar 23, 2026	32.30	32.80	31.80	32.80	32.80	0.61%	1,049
Mar 20, 2026	32.80	32.80	32.20	32.60	32.60	-0.91%	587
Mar 19, 2026	33.00	33.30	32.50	32.90	32.90	-1.20%	766
Mar 18, 2026	33.20	33.40	33.00	33.30	33.30	0.30%	815
Mar 17, 2026	32.50	33.20	32.40	33.20	33.20	0.61%	647
Mar 16, 2026	32.80	33.10	32.50	33.00	33.00	0.61%	622
Mar 13, 2026	32.30	33.00	32.10	32.80	32.80	1.55%	2,180
Mar 12, 2026	32.70	32.70	32.00	32.30	32.30	0.62%	833
Mar 11, 2026	32.70	32.80	32.10	32.10	32.10	-1.53%	1,047
Mar 10, 2026	32.20	32.70	32.10	32.60	32.60	1.88%	1,048
Mar 9, 2026	32.20	32.20	31.50	32.00	32.00	-1.23%	1,418
Mar 6, 2026	32.50	32.50	31.90	32.40	32.40	-0.31%	1,454
Mar 5, 2026	32.40	32.50	31.90	32.50	32.50	-0.61%	989
Mar 4, 2026	32.00	32.90	32.00	32.70	32.70	2.19%	918
Mar 3, 2026	32.60	32.60	31.20	32.00	32.00	-2.74%	2,079
Mar 2, 2026	33.40	33.40	31.50	32.90	32.90	-2.37%	4,763
Feb 27, 2026	33.90	33.90	33.30	33.70	33.70	-0.59%	2,518
Feb 26, 2026	34.00	34.00	33.70	33.90	33.90	-0.29%	1,285
Feb 25, 2026	33.90	34.00	33.60	34.00	34.00	0.29%	1,391
Feb 24, 2026	33.90	34.10	33.50	33.90	33.90	-0.29%	842
Feb 23, 2026	34.00	34.00	33.10	34.00	34.00	0.29%	2,880
Feb 20, 2026	33.90	34.00	33.60	33.90	33.90	-	2,514
Feb 19, 2026	34.10	34.50	33.60	33.90	33.90	-1.74%	2,310
Feb 18, 2026	34.40	34.50	34.10	34.50	34.50	0.58%	322
Feb 17, 2026	34.30	34.40	34.30	34.30	34.30	0.59%	173
Feb 16, 2026	34.00	34.40	34.00	34.10	34.10	-0.29%	976
Feb 13, 2026	33.80	34.30	33.80	34.20	34.20	-0.29%	1,479
Feb 12, 2026	34.00	34.50	33.90	34.30	34.30	0.88%	1,306
Feb 11, 2026	34.50	34.90	33.80	34.00	34.00	-2.02%	2,208
Feb 10, 2026	34.50	34.70	34.20	34.70	34.70	0.58%	308
Feb 9, 2026	34.50	34.50	33.70	34.50	34.50	-	2,736
Feb 6, 2026	33.90	34.50	33.70	34.50	34.50	0.88%	2,919
Feb 5, 2026	33.90	34.50	33.90	34.20	34.20	-0.87%	902
Feb 4, 2026	34.40	34.80	33.80	34.50	34.50	0.88%	1,655
Feb 3, 2026	33.70	34.40	33.60	34.20	34.20	0.88%	889
Feb 2, 2026	33.50	34.00	33.50	33.90	33.90	0.89%	1,733
Jan 30, 2026	34.00	34.00	33.60	33.60	33.60	-1.75%	1,082
Jan 29, 2026	34.00	34.20	33.60	34.20	34.20	0.59%	1,238
Jan 28, 2026	33.50	34.00	33.40	34.00	34.00	0.59%	1,301
Jan 27, 2026	33.90	34.00	33.20	33.80	33.80	0.60%	1,309
Jan 26, 2026	33.70	34.00	33.60	33.60	33.60	-1.18%	1,496
Jan 23, 2026	34.10	34.30	33.60	34.00	34.00	-	2,026
Jan 22, 2026	34.00	34.10	33.60	34.00	34.00	0.29%	1,937
Jan 21, 2026	33.90	33.90	33.70	33.90	33.90	0.30%	1,259
Jan 20, 2026	33.90	34.00	33.30	33.80	33.80	-0.29%	1,181
Jan 19, 2026	34.00	34.00	33.80	33.90	33.90	-0.29%	1,642
Jan 16, 2026	34.00	34.40	33.80	34.00	34.00	-	3,057
Jan 15, 2026	33.90	34.70	33.80	34.00	34.00	0.29%	2,604
Jan 14, 2026	34.70	34.90	33.80	33.90	33.90	-1.74%	4,626
Jan 13, 2026	35.30	35.30	34.30	34.50	34.50	-1.15%	1,666
Jan 12, 2026	35.00	35.80	34.90	34.90	34.90	1.16%	4,547
Jan 9, 2026	34.50	34.70	34.10	34.50	34.50	0.88%	471
Jan 8, 2026	33.70	34.60	33.50	34.20	34.20	2.09%	2,882
Jan 7, 2026	33.00	33.90	32.90	33.50	33.50	2.13%	13,290
Jan 5, 2026	33.00	33.00	32.50	32.80	32.80	-0.61%	5,447
Jan 2, 2026	33.00	33.00	32.80	33.00	33.00	0.61%	7,983
Dec 30, 2025	32.90	32.90	32.60	32.80	32.80	-0.30%	1,616
Dec 29, 2025	32.80	32.90	32.40	32.90	32.90	0.30%	1,119
Dec 23, 2025	32.80	32.80	32.40	32.80	32.80	-	1,411
Dec 22, 2025	32.50	32.90	32.20	32.80	32.80	0.92%	3,757
Dec 19, 2025	32.30	32.90	32.30	32.50	32.50	0.31%	1,353
Dec 18, 2025	33.00	33.00	32.30	32.40	32.40	-1.82%	4,311
Dec 17, 2025	32.50	33.00	32.40	33.00	33.00	0.61%	657
Dec 16, 2025	32.50	32.90	32.40	32.80	32.80	0.92%	2,003
Dec 15, 2025	33.00	33.00	32.30	32.50	32.50	-2.69%	3,257
Dec 12, 2025	33.40	34.30	32.70	33.40	33.40	-0.30%	6,027
Dec 11, 2025	35.30	35.30	33.40	33.50	33.50	-5.37%	3,483
Dec 10, 2025	35.00	35.60	34.70	35.40	35.40	-1.12%	2,707
Dec 9, 2025	35.70	35.80	35.50	35.80	35.80	0.28%	167
Dec 8, 2025	35.30	35.70	35.10	35.70	35.70	0.28%	312
Dec 5, 2025	35.30	35.90	35.20	35.60	35.60	-0.84%	830
Dec 4, 2025	36.00	36.20	35.40	35.90	35.90	-0.28%	607
Dec 3, 2025	36.30	36.30	35.40	36.00	36.00	-1.10%	665
Dec 2, 2025	36.50	36.50	35.50	36.40	36.40	-0.27%	951
Dec 1, 2025	36.60	36.80	35.60	36.50	36.50	-0.82%	1,057