Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.64 | -0.12 | -0.53% | 23.00 | 23.24 | 22.38 | 2,703 |
| Apr 24 2024 | 22.76 | 0.07 | 0.31% | 22.84 | 23.59 | 22.67 | 4,704 |
| Apr 23 2024 | 22.69 | 0.87 | 3.99% | 22.47 | 22.74 | 22.14 | 5,765 |
| Apr 22 2024 | 21.82 | 0.01 | 0.05% | 22.00 | 22.51 | 21.82 | 13,438 |
| Apr 19 2024 | 21.81 | -0.01 | -0.05% | 20.90 | 22.2169 | 20.90 | 20,679 |
| Apr 18 2024 | 21.82 | -0.68 | -3.02% | 22.99 | 22.99 | 20.81 | 18,820 |
| Apr 17 2024 | 22.5001 | -0.01 | -0.04% | 22.73 | 23.20 | 22.5001 | 2,232 |
| Apr 16 2024 | 22.51 | -0.46 | -2.00% | 23.06 | 23.32 | 22.36 | 9,628 |
| Apr 15 2024 | 22.97 | 0.07 | 0.31% | 23.03 | 23.54 | 22.12 | 22,256 |
| Apr 12 2024 | 22.90 | 0.03 | 0.13% | 22.57 | 23.31 | 22.57 | 2,079 |
| Apr 11 2024 | 22.87 | 0.03 | 0.13% | 22.78 | 23.20 | 22.78 | 4,841 |
| Apr 10 2024 | 22.84 | -0.98 | -4.11% | 23.78 | 23.81 | 21.81 | 8,224 |
| Apr 09 2024 | 23.82 | -0.64 | -2.62% | 24.46 | 24.74 | 23.67 | 7,594 |
| Apr 08 2024 | 24.46 | -0.18 | -0.73% | 24.83 | 24.97 | 24.22 | 9,079 |
| Apr 05 2024 | 24.64 | -0.57 | -2.26% | 25.14 | 25.33 | 24.3451 | 15,533 |
| Apr 04 2024 | 25.21 | -0.04 | -0.16% | 25.40 | 25.55 | 24.90 | 6,505 |
| Apr 03 2024 | 25.25 | -0.05 | -0.20% | 25.13 | 25.7499 | 25.13 | 6,913 |
| Apr 02 2024 | 25.30 | -0.10 | -0.41% | 25.50 | 25.50 | 24.82 | 12,643 |
| Apr 01 2024 | 25.4038 | 0.15 | 0.61% | 25.20 | 25.50 | 24.73 | 9,461 |
| Mar 28 2024 | 25.25 | 0.17 | 0.68% | 25.20 | 25.25 | 25.0373 | 3,834 |
| Mar 27 2024 | 25.08 | -0.42 | -1.65% | 25.47 | 25.75 | 25.08 | 21,919 |
| Mar 26 2024 | 25.50 | 0.10 | 0.39% | 25.87 | 25.87 | 25.39 | 3,131 |
| Mar 25 2024 | 25.40 | 0.00 | 0.00% | 25.63 | 25.75 | 25.265 | 11,107 |
| Mar 22 2024 | 25.40 | 0.18 | 0.71% | 25.40 | 25.73 | 25.1102 | 6,450 |
| Mar 21 2024 | 25.22 | -0.18 | -0.71% | 25.30 | 25.61 | 25.0655 | 14,490 |
| Mar 20 2024 | 25.40 | 0.55 | 2.21% | 25.15 | 25.40 | 24.83 | 5,732 |
| Mar 19 2024 | 24.85 | -0.15 | -0.60% | 25.00 | 25.37 | 24.745 | 17,831 |
| Mar 18 2024 | 25.00 | -0.45 | -1.77% | 25.45 | 25.45 | 25.00 | 3,515 |
| Mar 15 2024 | 25.45 | -0.15 | -0.59% | 25.44 | 25.50 | 25.00 | 7,598 |
| Mar 14 2024 | 25.5999 | 0.00 | 0.00% | 25.46 | 25.7999 | 24.90 | 4,580 |
| Mar 13 2024 | 25.60 | -0.15 | -0.58% | 25.63 | 25.75 | 25.39 | 12,327 |
| Mar 12 2024 | 25.75 | 0.13 | 0.51% | 25.10 | 25.9999 | 25.10 | 12,994 |
| Mar 11 2024 | 25.62 | 0.27 | 1.07% | 25.05 | 25.78 | 24.895 | 8,314 |
| Mar 08 2024 | 25.35 | -0.45 | -1.74% | 25.74 | 25.79 | 25.29 | 2,706 |
| Mar 07 2024 | 25.80 | 0.33 | 1.28% | 25.33 | 25.80 | 24.96 | 8,813 |
| Mar 06 2024 | 25.4733 | 0.37 | 1.49% | 25.11 | 25.50 | 24.725 | 11,778 |
| Mar 05 2024 | 25.10 | -0.46 | -1.80% | 25.93 | 25.93 | 24.885 | 20,102 |
| Mar 04 2024 | 25.56 | 0.46 | 1.83% | 25.50 | 26.00 | 24.70 | 35,445 |
| Mar 01 2024 | 25.10 | -0.10 | -0.40% | 25.31 | 25.60 | 24.64 | 13,458 |
| Feb 29 2024 | 25.20 | 0.03 | 0.13% | 25.02 | 26.278 | 25.02 | 21,547 |
| Feb 28 2024 | 25.1671 | -0.03 | -0.13% | 25.12 | 25.92 | 24.42 | 13,362 |
| Feb 27 2024 | 25.20 | -0.58 | -2.25% | 26.28 | 26.39 | 25.20 | 11,653 |
| Feb 26 2024 | 25.78 | -0.18 | -0.69% | 26.29 | 26.29 | 25.2001 | 20,462 |
| Feb 23 2024 | 25.96 | -0.15 | -0.58% | 26.37 | 26.4425 | 25.30 | 6,629 |
| Feb 22 2024 | 26.1102 | 0.60 | 2.35% | 25.87 | 26.62 | 25.51 | 8,527 |
| Feb 21 2024 | 25.51 | 0.34 | 1.35% | 25.28 | 26.2499 | 24.8001 | 17,049 |
| Feb 20 2024 | 25.17 | -0.08 | -0.32% | 25.32 | 25.68 | 23.89 | 26,214 |
| Feb 16 2024 | 25.25 | -0.70 | -2.70% | 25.40 | 25.60 | 24.52 | 19,703 |
| Feb 15 2024 | 25.95 | -0.95 | -3.53% | 26.50 | 26.50 | 25.50 | 14,057 |
| Feb 14 2024 | 26.90 | 1.90 | 7.60% | 24.65 | 27.3199 | 24.27 | 29,935 |
| Feb 13 2024 | 25.00 | 1.75 | 7.53% | 24.00 | 26.00 | 23.9999 | 37,319 |
| Feb 12 2024 | 23.25 | 0.05 | 0.22% | 23.00 | 23.4876 | 22.50 | 14,281 |
| Feb 09 2024 | 23.20 | 0.54 | 2.38% | 22.50 | 23.27 | 22.3201 | 12,300 |
| Feb 08 2024 | 22.66 | 0.36 | 1.61% | 22.67 | 22.70 | 22.23 | 3,387 |
| Feb 07 2024 | 22.30 | 0.14 | 0.62% | 22.10 | 23.00 | 21.95 | 17,313 |
| Feb 06 2024 | 22.1617 | 0.01 | 0.05% | 22.36 | 22.79 | 21.72 | 25,355 |
| Feb 05 2024 | 22.15 | -0.32 | -1.42% | 22.30 | 22.30 | 21.68 | 7,902 |
| Feb 02 2024 | 22.47 | -0.03 | -0.13% | 23.78 | 23.90 | 21.70 | 22,273 |
| Feb 01 2024 | 22.50 | 0.50 | 2.27% | 21.90 | 22.98 | 21.12 | 15,001 |
| Jan 31 2024 | 22.00 | 0.50 | 2.33% | 21.47 | 22.08 | 21.47 | 5,456 |
| Jan 30 2024 | 21.50 | 0.13 | 0.61% | 21.35 | 21.81 | 21.1264 | 9,187 |
| Jan 29 2024 | 21.37 | 0.34 | 1.62% | 21.52 | 21.67 | 20.9101 | 5,485 |
