(ESN)
NASDAQ: ESN
· Real-Time Price · USD
16.33
-0.06 (-0.34%)
At close: Aug 18, 2025, 3:29 PM
ESN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.37 | 16.42 | 16.37 | 16.39 | 16.39 | 0.43% | 20,400 |
| Aug 14, 2025 | 16.28 | 16.32 | 16.27 | 16.32 | 16.32 | 0.06% | 10,000 |
| Aug 13, 2025 | 16.27 | 16.32 | 16.24 | 16.31 | 16.31 | 0.80% | 14,500 |
| Aug 12, 2025 | 16.14 | 16.18 | 16.11 | 16.18 | 16.18 | 1.00% | 13,613 |
| Aug 11, 2025 | 16.08 | 16.08 | 16.01 | 16.02 | 16.02 | -0.12% | 70,648 |
| Aug 8, 2025 | 15.99 | 16.04 | 15.99 | 16.04 | 16.04 | 0.69% | 6,717 |
| Aug 7, 2025 | 16.07 | 16.07 | 15.92 | 15.93 | 15.93 | -0.81% | 13,108 |
| Aug 6, 2025 | 16.03 | 16.07 | 15.98 | 16.06 | 16.06 | 0.37% | 34,600 |
| Aug 5, 2025 | 16.01 | 16.02 | 15.96 | 16.00 | 16.00 | 0.19% | 34,700 |
| Aug 4, 2025 | 15.86 | 15.97 | 15.86 | 15.97 | 15.97 | 0.88% | 31,849 |
| Aug 1, 2025 | 15.86 | 15.87 | 15.78 | 15.83 | 15.83 | -1.00% | 37,337 |
| Jul 31, 2025 | 16.16 | 16.16 | 15.99 | 15.99 | 15.99 | 0.00% | 48,444 |
| Jul 30, 2025 | 16.24 | 16.24 | 15.93 | 15.99 | 15.99 | -0.68% | 40,907 |
| Jul 29, 2025 | 16.19 | 16.20 | 16.09 | 16.10 | 16.10 | -0.62% | 39,300 |
| Jul 28, 2025 | 16.24 | 16.24 | 16.17 | 16.20 | 16.20 | -0.25% | 19,000 |
| Jul 25, 2025 | 16.19 | 16.25 | 16.19 | 16.24 | 16.24 | 0.06% | 4,700 |
| Jul 24, 2025 | 16.28 | 16.29 | 16.23 | 16.23 | 16.23 | -0.55% | 33,134 |
| Jul 23, 2025 | 16.24 | 16.33 | 16.24 | 16.32 | 16.32 | 0.68% | 47,400 |
| Jul 22, 2025 | 16.22 | 16.22 | 16.17 | 16.21 | 16.21 | 0.12% | 181,034 |
| Jul 21, 2025 | 16.24 | 16.27 | 16.18 | 16.19 | 16.19 | 0.31% | 34,005 |