Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 17,500 |
| Apr 24 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0.00 |
| Apr 23 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 6,468 |
| Apr 22 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.15 | 6 |
| Apr 19 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.50 | 18.25 | 1,181,138 |
| Apr 18 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 13,977 |
| Apr 17 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 8,611 |
| Apr 16 2024 | 18.25 | -0.25 | -1.35% | 18.50 | 19.00 | 18.25 | 685,006 |
| Apr 15 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 8,674 |
| Apr 12 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 456,875 |
| Apr 11 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 2 |
| Apr 10 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 0.00 |
| Apr 09 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 50,000 |
| Apr 08 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.50 | 18.50 | 53,189 |
| Apr 05 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 2,218 |
| Apr 04 2024 | 18.50 | -0.25 | -1.33% | 18.75 | 18.75 | 18.50 | 61,122 |
| Apr 03 2024 | 18.75 | -0.75 | -3.85% | 19.50 | 19.50 | 18.75 | 63,680 |
| Apr 02 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| Mar 28 2024 | 19.50 | -0.75 | -3.70% | 20.25 | 20.25 | 19.50 | 25,020 |
| Mar 27 2024 | 20.25 | 0.45 | 2.27% | 20.25 | 20.25 | 20.25 | 16,450 |
| Mar 26 2024 | 19.80 | -0.45 | -2.22% | 20.25 | 20.25 | 19.80 | 428,005 |
| Mar 25 2024 | 20.25 | -1.25 | -5.81% | 21.50 | 21.50 | 20.25 | 30,392 |
| Mar 22 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 9,864 |
| Mar 21 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 3,193 |
| Mar 20 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 18,266 |
| Mar 19 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 5 |
| Mar 18 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 27,162 |
| Mar 15 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 20.80 | 110,000 |
| Mar 14 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 18,764 |
| Mar 13 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 40,388 |
| Mar 12 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 11,630 |
| Mar 11 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 27,490 |
| Mar 08 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 325,429 |
| Mar 07 2024 | 21.50 | -1.50 | -6.52% | 22.50 | 22.50 | 21.50 | 648,299 |
| Mar 06 2024 | 23.00 | -0.50 | -2.13% | 23.50 | 23.50 | 22.50 | 120,774 |
| Mar 05 2024 | 23.50 | -3.00 | -11.32% | 26.50 | 26.50 | 23.50 | 403,964 |
| Mar 04 2024 | 26.50 | -2.00 | -7.02% | 28.50 | 28.50 | 26.50 | 183,598 |
| Mar 01 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Feb 29 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 14,851 |
| Feb 28 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 395,364 |
| Feb 27 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 40,547 |
| Feb 26 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 21,302 |
| Feb 23 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 5,016 |
| Feb 22 2024 | 28.50 | -1.00 | -3.39% | 29.50 | 29.50 | 28.50 | 140,250 |
| Feb 21 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Feb 20 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 31.20 | 29.50 | 16,929 |
| Feb 19 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Feb 16 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 131 |
| Feb 15 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 50,000 |
| Feb 14 2024 | 29.50 | -0.50 | -1.67% | 29.50 | 29.50 | 29.50 | 0.00 |
| Feb 13 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 14,300 |
| Feb 12 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Feb 09 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 27,500 |
| Feb 08 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 80,549 |
| Feb 07 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 75,000 |
| Feb 06 2024 | 29.50 | -1.00 | -3.28% | 30.50 | 30.50 | 29.50 | 189,992 |
| Feb 05 2024 | 30.50 | -1.50 | -4.69% | 30.50 | 30.50 | 30.50 | 25,000 |
| Feb 02 2024 | 32.00 | -0.50 | -1.54% | 32.50 | 32.50 | 30.00 | 104,489 |
| Feb 01 2024 | 32.50 | -0.50 | -1.52% | 33.00 | 33.00 | 32.50 | 20,394 |
| Jan 31 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 72,191 |
| Jan 30 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| Jan 29 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 25,706 |
