Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 39.33 | 0.52 | 1.34% | 38.88 | 39.67 | 38.21 | 22,464 |
| May 20 2024 | 38.81 | 0.19 | 0.49% | 38.61 | 40.49 | 38.50 | 41,457 |
| May 17 2024 | 38.62 | -0.72 | -1.83% | 39.62 | 39.62 | 38.62 | 20,376 |
| May 16 2024 | 39.34 | 1.18 | 3.09% | 37.80 | 39.39 | 37.80 | 37,468 |
| May 15 2024 | 38.16 | 0.35 | 0.93% | 37.74 | 38.20 | 37.21 | 23,450 |
| May 14 2024 | 37.81 | -0.68 | -1.77% | 38.26 | 38.33 | 37.00 | 29,960 |
| May 13 2024 | 38.49 | 0.79 | 2.10% | 38.08 | 38.97 | 37.90 | 16,987 |
| May 10 2024 | 37.70 | -1.68 | -4.27% | 39.20 | 39.72 | 37.43 | 30,030 |
| May 09 2024 | 39.38 | 2.17 | 5.83% | 37.77 | 39.45 | 37.63 | 64,213 |
| May 08 2024 | 37.21 | 0.23 | 0.62% | 36.57 | 37.53 | 36.21 | 20,032 |
| May 07 2024 | 36.98 | 1.78 | 5.06% | 35.25 | 37.21 | 35.25 | 33,712 |
| May 06 2024 | 35.20 | -0.50 | -1.40% | 36.32 | 36.40 | 34.86 | 27,676 |
| May 03 2024 | 35.70 | 0.48 | 1.36% | 35.04 | 36.08 | 35.04 | 16,763 |
| May 02 2024 | 35.22 | 1.13 | 3.31% | 34.50 | 35.72 | 34.10 | 24,775 |
| May 01 2024 | 34.09 | 0.31 | 0.92% | 34.13 | 34.60 | 33.40 | 23,772 |
| Apr 30 2024 | 33.78 | -0.32 | -0.94% | 34.28 | 34.57 | 33.70 | 23,280 |
| Apr 29 2024 | 34.10 | 0.19 | 0.56% | 33.92 | 34.50 | 33.49 | 23,636 |
| Apr 26 2024 | 33.91 | -0.06 | -0.18% | 34.16 | 34.80 | 33.18 | 17,146 |
| Apr 25 2024 | 33.97 | 0.94 | 2.85% | 33.18 | 34.08 | 33.1464 | 16,666 |
| Apr 24 2024 | 33.03 | -1.25 | -3.65% | 34.60 | 34.60 | 32.80 | 34,859 |
| Apr 23 2024 | 34.28 | 0.58 | 1.72% | 33.58 | 34.55 | 33.45 | 23,624 |
| Apr 22 2024 | 33.70 | 0.59 | 1.78% | 32.85 | 34.2399 | 32.85 | 27,128 |
| Apr 19 2024 | 33.11 | 0.31 | 0.95% | 32.73 | 33.9097 | 32.73 | 19,842 |
| Apr 18 2024 | 32.80 | -0.30 | -0.91% | 32.97 | 33.575 | 32.6873 | 24,292 |
| Apr 17 2024 | 33.10 | -0.80 | -2.36% | 33.68 | 34.13 | 33.10 | 19,732 |
| Apr 16 2024 | 33.90 | -0.35 | -1.02% | 33.4504 | 34.38 | 33.4504 | 13,841 |
| Apr 15 2024 | 34.25 | -0.99 | -2.81% | 35.23 | 35.487 | 33.7216 | 28,277 |
| Apr 12 2024 | 35.24 | -0.56 | -1.56% | 35.92 | 35.92 | 34.67 | 25,556 |
| Apr 11 2024 | 35.80 | 0.73 | 2.08% | 36.52 | 36.52 | 34.835 | 25,881 |
| Apr 10 2024 | 35.07 | 0.49 | 1.42% | 35.3054 | 35.3054 | 34.45 | 9,552 |
| Apr 09 2024 | 34.58 | -1.80 | -4.95% | 36.01 | 36.02 | 34.57 | 44,339 |
| Apr 08 2024 | 36.38 | -0.67 | -1.81% | 37.09 | 37.35 | 36.2801 | 15,711 |
| Apr 05 2024 | 37.05 | -0.10 | -0.27% | 37.41 | 37.74 | 36.70 | 10,384 |
| Apr 04 2024 | 37.15 | -0.52 | -1.38% | 38.08 | 38.38 | 37.05 | 22,011 |
| Apr 03 2024 | 37.67 | 1.01 | 2.76% | 36.60 | 38.20 | 36.60 | 20,436 |
| Apr 02 2024 | 36.66 | 0.39 | 1.08% | 36.25 | 36.99 | 35.90 | 11,650 |
| Apr 01 2024 | 36.27 | 0.42 | 1.17% | 36.20 | 37.00 | 35.495 | 44,463 |
| Mar 28 2024 | 35.85 | 2.58 | 7.75% | 33.70 | 36.24 | 33.70 | 57,493 |
| Mar 27 2024 | 33.27 | -0.90 | -2.63% | 34.57 | 34.57 | 33.14 | 50,836 |
| Mar 26 2024 | 34.17 | 0.20 | 0.59% | 33.90 | 34.73 | 33.82 | 17,573 |
| Mar 25 2024 | 33.97 | -0.85 | -2.44% | 34.78 | 35.32 | 33.57 | 72,179 |
| Mar 22 2024 | 34.82 | -1.49 | -4.10% | 35.91 | 36.20 | 34.82 | 30,489 |
| Mar 21 2024 | 36.31 | -0.33 | -0.90% | 36.50 | 37.1468 | 35.8719 | 30,095 |
| Mar 20 2024 | 36.64 | 0.95 | 2.66% | 35.99 | 36.64 | 35.26 | 15,267 |
| Mar 19 2024 | 35.69 | -0.02 | -0.06% | 35.60 | 36.01 | 35.26 | 19,607 |
| Mar 18 2024 | 35.71 | 1.14 | 3.30% | 34.60 | 35.86 | 34.01 | 26,694 |
| Mar 15 2024 | 34.57 | -0.69 | -1.96% | 36.59 | 36.59 | 34.3701 | 26,127 |
| Mar 14 2024 | 35.26 | -1.57 | -4.26% | 36.86 | 37.00 | 35.26 | 30,251 |
| Mar 13 2024 | 36.83 | -0.34 | -0.91% | 37.31 | 37.8512 | 36.5981 | 19,128 |
| Mar 12 2024 | 37.17 | 0.63 | 1.72% | 36.89 | 38.00 | 36.6401 | 26,853 |
| Mar 11 2024 | 36.54 | -1.02 | -2.72% | 37.80 | 37.80 | 35.86 | 33,546 |
| Mar 08 2024 | 37.56 | 0.38 | 1.02% | 36.82 | 38.0099 | 36.53 | 29,516 |
| Mar 07 2024 | 37.18 | -0.91 | -2.39% | 38.00 | 38.00 | 36.90 | 25,439 |
| Mar 06 2024 | 38.09 | -0.63 | -1.63% | 38.45 | 39.00 | 37.50 | 53,311 |
| Mar 05 2024 | 38.72 | 0.88 | 2.33% | 37.60 | 38.72 | 37.01 | 43,389 |
| Mar 04 2024 | 37.84 | -1.78 | -4.49% | 40.40 | 40.40 | 37.63 | 65,726 |
| Mar 01 2024 | 39.62 | 0.72 | 1.85% | 38.80 | 39.8999 | 38.145 | 61,935 |
| Feb 29 2024 | 38.90 | 3.22 | 9.02% | 36.49 | 38.98 | 36.49 | 45,702 |
| Feb 28 2024 | 35.68 | -1.08 | -2.94% | 36.75 | 37.35 | 35.57 | 47,145 |
| Feb 27 2024 | 36.76 | -2.10 | -5.40% | 38.80 | 38.96 | 36.10 | 82,937 |
| Feb 26 2024 | 38.86 | 5.55 | 16.66% | 33.99 | 38.86 | 33.715 | 138,115 |
| Feb 23 2024 | 33.31 | 0.32 | 0.97% | 32.99 | 33.725 | 32.38 | 44,281 |
| Feb 22 2024 | 32.99 | -0.60 | -1.79% | 32.77 | 34.485 | 32.72 | 47,573 |
