(ESML)
CBOE: ESML
· Real-Time Price · USD
45.05
0.10 (0.22%)
At close: Sep 08, 2025, 3:00 PM
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.12 | 45.12 | 44.68 | 45.05 | 45.05 | 0.22% | 396,249 |
| Sep 5, 2025 | 45.00 | 45.29 | 44.53 | 44.95 | 44.95 | 0.63% | 59,634 |
| Sep 4, 2025 | 44.26 | 44.67 | 44.13 | 44.67 | 44.67 | 1.36% | 93,800 |
| Sep 3, 2025 | 44.10 | 44.33 | 43.89 | 44.07 | 44.07 | -0.11% | 54,000 |
| Sep 2, 2025 | 43.82 | 44.15 | 43.72 | 44.12 | 44.12 | -0.45% | 111,902 |
| Aug 29, 2025 | 44.65 | 44.70 | 44.21 | 44.32 | 44.32 | -0.61% | 77,024 |
| Aug 28, 2025 | 44.65 | 44.65 | 44.33 | 44.59 | 44.59 | 0.20% | 80,818 |
| Aug 27, 2025 | 44.14 | 44.57 | 44.14 | 44.50 | 44.50 | 0.79% | 95,649 |
| Aug 26, 2025 | 43.97 | 44.31 | 43.97 | 44.15 | 44.15 | 0.39% | 119,400 |
| Aug 25, 2025 | 44.16 | 44.25 | 43.96 | 43.98 | 43.98 | -0.79% | 90,600 |
| Aug 22, 2025 | 43.09 | 44.48 | 43.09 | 44.33 | 44.33 | 3.31% | 82,800 |
| Aug 21, 2025 | 42.65 | 43.01 | 42.60 | 42.91 | 42.91 | 0.05% | 143,200 |
| Aug 20, 2025 | 43.02 | 43.06 | 42.65 | 42.89 | 42.89 | -0.39% | 57,700 |
| Aug 19, 2025 | 43.15 | 43.48 | 42.96 | 43.06 | 43.06 | -0.37% | 216,500 |
| Aug 18, 2025 | 43.02 | 43.29 | 43.02 | 43.22 | 43.22 | 0.30% | 163,717 |
| Aug 15, 2025 | 43.30 | 43.30 | 42.97 | 43.09 | 43.09 | -0.44% | 112,711 |
| Aug 14, 2025 | 43.29 | 43.32 | 42.97 | 43.28 | 43.28 | -1.19% | 121,200 |
| Aug 13, 2025 | 43.15 | 43.83 | 43.15 | 43.80 | 43.80 | 2.00% | 71,600 |
| Aug 12, 2025 | 42.06 | 42.96 | 42.06 | 42.94 | 42.94 | 2.65% | 201,549 |
| Aug 11, 2025 | 41.99 | 42.21 | 41.76 | 41.83 | 41.83 | -0.17% | 79,047 |