Elmira Savings Bank (ESBK)
NASDAQ: ESBK
· Real-Time Price · USD
23.08
0.01 (0.04%)
At close: Apr 24, 2025, 3:47 PM
ESBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2022 | 23.09 | 23.09 | 23.08 | 23.08 | 23.08 | 0.04% | 2,881 |
| May 12, 2022 | 23.08 | 23.08 | 23.07 | 23.07 | 23.07 | -0.09% | 4,689 |
| May 11, 2022 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.09% | 4,211 |
| May 10, 2022 | 23.06 | 23.08 | 23.06 | 23.07 | 23.07 | 0.09% | 3,057 |
| May 9, 2022 | 23.05 | 23.07 | 23.05 | 23.05 | 23.05 | 0.00% | 8,638 |
| May 5, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00% | 1,917 |
| May 4, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00% | 2,429 |
| May 3, 2022 | 23.05 | 23.07 | 23.05 | 23.05 | 23.05 | 0.00% | 300 |
| Apr 29, 2022 | 23.06 | 23.06 | 23.05 | 23.05 | 23.05 | 0.04% | 379 |
| Apr 28, 2022 | 23.04 | 23.07 | 23.04 | 23.04 | 23.04 | -0.13% | 7,151 |
| Apr 27, 2022 | 23.06 | 23.09 | 23.04 | 23.07 | 23.07 | 0.13% | 19,151 |
| Apr 26, 2022 | 23.04 | 23.08 | 23.00 | 23.04 | 23.04 | -0.17% | 11,552 |
| Apr 25, 2022 | 23.03 | 23.08 | 23.03 | 23.08 | 23.08 | 0.17% | 3,280 |
| Apr 22, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.17% | 1,690 |
| Apr 19, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | 417 |
| Apr 18, 2022 | 22.94 | 22.99 | 22.94 | 22.94 | 22.94 | -0.09% | 4,155 |
| Apr 14, 2022 | 22.94 | 22.96 | 22.88 | 22.96 | 22.96 | 0.00% | 2,000 |
| Apr 13, 2022 | 22.94 | 22.96 | 22.94 | 22.96 | 22.96 | -0.09% | 1,338 |
| Apr 12, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% | 246 |
| Apr 11, 2022 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 0.00% | 2,896 |