ESM Acquisition Corporati... (ESM)
NYSE: ESM
· Real-Time Price · USD
10.20
-0.01 (-0.05%)
At close: Mar 09, 2023, 7:20 PM
ESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.00% | 1,065 |
| Mar 8, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 10.21 | 0.00% | 57,499 |
| Mar 7, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 0.00% | 421 |
| Mar 6, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 10.21 | -0.10% | 2,002 |
| Mar 3, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 13,482 |
| Mar 2, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.10% | 85,929 |
| Mar 1, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00% | 2,501 |
| Feb 28, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 3,077 |
| Feb 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 12,905 |
| Feb 24, 2023 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.00% | 1,250,877 |
| Feb 23, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 153,704 |
| Feb 22, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 1,768 |
| Feb 21, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 203 |
| Feb 16, 2023 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 25,519 |
| Feb 14, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 615 |
| Feb 10, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | 749 |
| Feb 9, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 0.00% | 8,804 |
| Feb 8, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 0.10% | 14,379 |
| Feb 7, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | 459 |
| Feb 6, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 154 |