(ESN)
NASDAQ: ESN
· Real-Time Price · USD
16.92
0.08 (0.48%)
At close: Sep 11, 2025, 3:59 PM
16.91
-0.06%
After-hours: Sep 11, 2025, 04:04 PM EDT
ESN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.84 | 16.92 | 16.84 | 16.91 | 16.91 | 0.42% | 60,695 |
| Sep 10, 2025 | 16.73 | 16.90 | 16.73 | 16.84 | 16.84 | 1.14% | 22,135 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.61 | 16.65 | 16.65 | 0.12% | 93,517 |
| Sep 8, 2025 | 16.59 | 16.64 | 16.56 | 16.63 | 16.63 | 0.00% | 14,510 |
| Sep 5, 2025 | 16.62 | 16.72 | 16.56 | 16.63 | 16.63 | -0.18% | 35,800 |
| Sep 4, 2025 | 16.59 | 16.66 | 16.56 | 16.66 | 16.66 | 0.79% | 33,800 |
| Sep 3, 2025 | 16.72 | 16.72 | 16.47 | 16.53 | 16.53 | 0.12% | 12,900 |
| Sep 2, 2025 | 16.45 | 16.51 | 16.44 | 16.51 | 16.51 | -0.42% | 11,200 |
| Aug 29, 2025 | 16.63 | 16.63 | 16.55 | 16.58 | 16.58 | -0.12% | 16,700 |
| Aug 28, 2025 | 16.56 | 16.61 | 16.54 | 16.60 | 16.60 | 0.06% | 27,613 |
| Aug 27, 2025 | 16.47 | 16.59 | 16.47 | 16.59 | 16.59 | 0.48% | 58,448 |
| Aug 26, 2025 | 16.47 | 16.52 | 16.44 | 16.51 | 16.51 | 0.24% | 20,700 |
| Aug 25, 2025 | 16.51 | 16.51 | 16.46 | 16.47 | 16.47 | -0.48% | 32,400 |
| Aug 22, 2025 | 16.45 | 16.58 | 16.45 | 16.55 | 16.55 | 1.53% | 8,642 |
| Aug 21, 2025 | 16.33 | 16.33 | 16.28 | 16.30 | 16.30 | -0.37% | 28,000 |
| Aug 20, 2025 | 16.38 | 16.40 | 16.33 | 16.36 | 16.36 | -0.12% | 58,525 |
| Aug 19, 2025 | 16.43 | 16.45 | 16.36 | 16.38 | 16.38 | 0.24% | 20,900 |
| Aug 18, 2025 | 16.35 | 16.36 | 16.32 | 16.34 | 16.34 | -0.31% | 13,306 |
| 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 |