ESSC(ESSC)
ESSC
$29.11—Stale · unknown old
NASDAQ • Last print unknown ago
$29.11—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $29.27 | $29.32 | $29.11 | $29.11 | 2,489 |
| 9/22/2026 | $29.54 | $29.62 | $29.47 | $29.53 | 2,267 |
| 9/21/2026 | $29.37 | $29.37 | $29.35 | $29.36 | 1,100 |
| 9/18/2026 | $29.09 | $29.15 | $29.08 | $29.15 | 9,101 |
| 9/17/2026 | $29.40 | $29.43 | $29.34 | $29.37 | 6,300 |
| 9/16/2026 | $29.37 | $29.42 | $28.89 | $29.14 | 5,817 |
| 9/15/2026 | $29.36 | $29.36 | $29.24 | $29.26 | 7,837 |
| 9/14/2026 | $29.56 | $29.58 | $29.44 | $29.50 | 3,226 |
| 9/11/2026 | $29.61 | $29.63 | $29.58 | $29.60 | 6,912 |
| 9/10/2026 | $29.50 | $29.50 | $29.36 | $29.43 | 1,449 |
| 9/9/2026 | $29.77 | $29.78 | $29.71 | $29.71 | 909 |
| 9/8/2026 | $30.37 | $30.37 | $30.16 | $30.16 | 3,115 |
| 9/4/2026 | $30.30 | $30.45 | $30.29 | $30.45 | 3,646 |
| 9/3/2026 | $30.16 | $30.38 | $30.16 | $30.34 | 2,400 |
| 9/2/2026 | $30.11 | $30.21 | $30.11 | $30.16 | 4,900 |
| 9/1/2026 | $30.06 | $30.06 | $29.84 | $29.84 | 1,500 |
| 8/31/2026 | $30.33 | $30.33 | $30.11 | $30.28 | 3,719 |
| 8/28/2026 | $30.87 | $30.87 | $30.42 | $30.42 | 2,300 |
| 8/27/2026 | $30.76 | $30.90 | $30.76 | $30.89 | 9,400 |
| 8/26/2026 | $30.74 | $30.79 | $30.70 | $30.76 | 2,600 |
| 8/25/2026 | $30.70 | $30.73 | $30.65 | $30.70 | 11,200 |
| 8/24/2026 | $30.67 | $30.70 | $30.61 | $30.61 | 1,500 |
| 8/21/2026 | $30.78 | $30.87 | $30.78 | $30.86 | 6,732 |
| 8/20/2026 | $30.77 | $30.77 | $30.70 | $30.73 | 7,600 |
| 8/19/2026 | $31.26 | $31.26 | $31.11 | $31.11 | 2,646 |
| 8/18/2026 | $31.33 | $31.33 | $31.03 | $31.03 | 4,600 |
| 8/17/2026 | $31.45 | $31.48 | $31.42 | $31.42 | 1,527 |
| 8/14/2026 | $31.52 | $31.55 | $31.47 | $31.54 | 1,532 |
| 8/13/2026 | $31.47 | $31.52 | $31.39 | $31.52 | 1,800 |
| 8/12/2026 | $31.24 | $31.36 | $31.24 | $31.36 | 2,947 |
| 8/11/2026 | $31.32 | $31.32 | $31.26 | $31.26 | 800 |
| 8/10/2026 | $31.27 | $31.28 | $31.13 | $31.14 | 5,418 |
| 8/7/2026 | $31.19 | $31.33 | $31.19 | $31.31 | 5,529 |
| 8/6/2026 | $31.10 | $31.15 | $30.90 | $30.91 | 3,337 |
| 8/5/2026 | $31.32 | $31.35 | $31.14 | $31.14 | 3,004 |
| 8/4/2026 | $31.06 | $31.39 | $31.05 | $31.36 | 1,400 |
| 8/3/2026 | $30.51 | $30.81 | $30.44 | $30.81 | 2,100 |
| 7/31/2026 | $30.23 | $30.33 | $30.23 | $30.33 | 1,400 |
| 7/30/2026 | $30.29 | $30.56 | $30.19 | $30.56 | 7,702 |
| 7/29/2026 | $30.72 | $30.76 | $30.26 | $30.31 | 5,400 |
| 7/28/2026 | $30.47 | $30.74 | $30.38 | $30.74 | 4,500 |
| 7/27/2026 | $30.85 | $30.85 | $30.54 | $30.67 | 1,616 |
| 7/24/2026 | $30.60 | $30.69 | $30.50 | $30.50 | 1,538 |
| 7/23/2026 | $30.63 | $30.63 | $30.49 | $30.54 | 2,583 |
| 7/22/2026 | $31.08 | $31.08 | $30.75 | $30.79 | 7,939 |
| 7/21/2026 | $30.84 | $31.07 | $30.84 | $31.07 | 3,102 |
| 7/20/2026 | $30.93 | $30.93 | $30.73 | $30.74 | 1,500 |
| 7/17/2026 | $31.05 | $31.05 | $30.86 | $31.00 | 1,543 |
| 7/16/2026 | $31.11 | $31.33 | $31.11 | $31.15 | 7,500 |
| 7/15/2026 | $31.20 | $31.20 | $31.00 | $31.15 | 6,600 |
| 7/14/2026 | $31.11 | $31.11 | $31.10 | $31.10 | 800 |
| 7/13/2026 | $31.13 | $31.13 | $30.94 | $30.94 | 1,311 |
| 7/10/2026 | $31.24 | $31.25 | $31.20 | $31.24 | 9,418 |
| 7/9/2026 | $31.49 | $31.50 | $31.39 | $31.39 | 1,500 |
| 7/8/2026 | $30.91 | $30.95 | $30.63 | $30.95 | 2,800 |
| 7/7/2026 | $31.13 | $31.44 | $31.13 | $31.30 | 5,100 |
| 7/6/2026 | $31.54 | $31.64 | $31.44 | $31.44 | 3,800 |
| 7/2/2026 | $31.74 | $31.74 | $31.04 | $31.23 | 4,127 |
| 7/1/2026 | $31.92 | $31.95 | $31.57 | $31.57 | 391,110 |
| 6/30/2026 | $31.60 | $31.82 | $31.60 | $31.79 | 3,618 |
| 6/29/2026 | $31.45 | $31.47 | $31.45 | $31.47 | 500 |
| 6/26/2026 | $31.29 | $31.40 | $31.24 | $31.40 | 1,315 |