Register for streaming realtime charts, analysis tools, and prices.
ESP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 199.40 | 2.40 | 1.22% | 199.00 | 204.00 | 197.40 | 926 |
| May 30 2024 | 197.00 | 3.00 | 1.55% | 194.20 | 200.50 | 194.20 | 1,050 |
| May 29 2024 | 194.00 | 0.60 | 0.31% | 198.40 | 198.90 | 194.00 | 521 |
| May 28 2024 | 193.40 | 1.40 | 0.73% | 193.00 | 196.10 | 192.00 | 337 |
| May 27 2024 | 192.00 | 7.60 | 4.12% | 186.00 | 197.80 | 184.20 | 1,754 |
| May 24 2024 | 184.40 | 0.40 | 0.22% | 185.40 | 186.40 | 177.60 | 926 |
| May 23 2024 | 184.00 | -0.40 | -0.22% | 183.80 | 186.80 | 179.60 | 1,300 |
| May 22 2024 | 184.40 | -11.00 | -5.63% | 196.40 | 200.00 | 184.00 | 1,094 |
| May 21 2024 | 195.40 | 2.20 | 1.14% | 194.20 | 196.80 | 191.60 | 457 |
| May 20 2024 | 193.20 | 1.00 | 0.52% | 193.60 | 204.00 | 190.30 | 1,384 |
| May 17 2024 | 192.20 | 11.80 | 6.54% | 180.80 | 193.60 | 180.80 | 3,113 |
| May 16 2024 | 180.40 | -1.40 | -0.77% | 179.40 | 181.80 | 174.00 | 1,652 |
| May 15 2024 | 181.80 | 0.60 | 0.33% | 185.40 | 188.40 | 181.40 | 1,304 |
| May 14 2024 | 181.20 | -6.40 | -3.41% | 188.80 | 189.40 | 176.60 | 1,319 |
| May 13 2024 | 187.60 | 0.40 | 0.21% | 184.60 | 189.60 | 182.60 | 1,778 |
| May 10 2024 | 187.20 | 9.20 | 5.17% | 181.60 | 192.00 | 178.40 | 830 |
| May 09 2024 | 178.00 | 2.60 | 1.48% | 176.20 | 178.00 | 175.80 | 170 |
| May 08 2024 | 175.40 | 3.40 | 1.98% | 173.50 | 176.60 | 170.90 | 1,424 |
| May 07 2024 | 172.00 | 3.40 | 2.02% | 170.40 | 172.80 | 167.60 | 401 |
| May 06 2024 | 168.60 | -0.20 | -0.12% | 164.60 | 170.20 | 163.60 | 276 |
| May 03 2024 | 168.80 | 3.00 | 1.81% | 164.40 | 169.80 | 153.20 | 1,302 |
| May 02 2024 | 165.80 | -13.00 | -7.27% | 180.80 | 180.80 | 157.00 | 1,820 |
| May 01 2024 | 178.80 | 0.00 | 0.00% | 178.80 | 178.80 | 178.80 | 0.00 |
| Apr 30 2024 | 178.80 | 3.00 | 1.71% | 176.80 | 180.60 | 176.00 | 1,071 |
| Apr 29 2024 | 175.80 | 2.80 | 1.62% | 173.60 | 175.80 | 172.20 | 360 |
| Apr 26 2024 | 173.00 | 5.00 | 2.98% | 170.60 | 173.20 | 170.20 | 898 |
| Apr 25 2024 | 168.00 | 1.40 | 0.84% | 167.00 | 169.70 | 165.60 | 570 |
| Apr 24 2024 | 166.60 | -0.40 | -0.24% | 167.20 | 167.80 | 163.60 | 782 |
| Apr 23 2024 | 167.00 | 3.40 | 2.08% | 166.20 | 168.00 | 163.20 | 1,624 |
| Apr 22 2024 | 163.60 | 2.60 | 1.61% | 158.20 | 164.80 | 156.20 | 1,756 |
| Apr 19 2024 | 161.00 | 2.50 | 1.58% | 158.00 | 161.00 | 156.20 | 399 |
| Apr 18 2024 | 158.50 | 6.70 | 4.41% | 155.40 | 158.80 | 152.20 | 746 |
| Apr 17 2024 | 151.80 | 6.60 | 4.55% | 146.60 | 152.00 | 146.60 | 514 |
| Apr 16 2024 | 145.20 | 3.80 | 2.69% | 135.00 | 146.40 | 130.20 | 1,393 |
| Apr 15 2024 | 141.40 | -12.00 | -7.82% | 150.60 | 150.60 | 141.40 | 621 |
| Apr 12 2024 | 153.40 | 1.60 | 1.05% | 150.80 | 153.80 | 143.20 | 910 |
| Apr 11 2024 | 151.80 | 10.40 | 7.36% | 149.00 | 155.80 | 149.00 | 3,159 |
| Apr 10 2024 | 141.40 | -2.00 | -1.39% | 144.00 | 146.00 | 141.20 | 256 |
| Apr 09 2024 | 143.40 | 0.60 | 0.42% | 143.10 | 144.60 | 137.20 | 2,592 |
| Apr 08 2024 | 142.80 | 3.80 | 2.73% | 140.20 | 145.20 | 140.00 | 1,818 |
| Apr 05 2024 | 139.00 | 3.80 | 2.81% | 132.20 | 141.00 | 132.20 | 1,371 |
| Apr 04 2024 | 135.20 | -4.40 | -3.15% | 133.20 | 137.40 | 132.00 | 1,285 |
| Apr 03 2024 | 139.60 | 9.60 | 7.38% | 131.80 | 140.10 | 130.80 | 1,635 |
| Apr 02 2024 | 130.00 | 4.70 | 3.75% | 127.00 | 130.00 | 125.40 | 1,175 |
| Apr 01 2024 | 125.30 | 0.00 | 0.00% | 125.30 | 125.30 | 125.30 | 0.00 |
| Mar 29 2024 | 125.30 | 0.00 | 0.00% | 125.30 | 125.30 | 125.30 | 0.00 |
| Mar 28 2024 | 125.30 | 3.20 | 2.62% | 119.70 | 126.50 | 119.70 | 992 |
| Mar 27 2024 | 122.10 | -1.30 | -1.05% | 123.70 | 125.50 | 121.90 | 1,052 |
| Mar 26 2024 | 123.40 | 4.70 | 3.96% | 120.00 | 125.90 | 116.60 | 1,844 |
| Mar 25 2024 | 118.70 | 3.30 | 2.86% | 120.70 | 127.80 | 117.60 | 3,220 |
| Mar 22 2024 | 115.40 | 7.80 | 7.25% | 110.30 | 115.70 | 106.60 | 1,104 |
| Mar 21 2024 | 107.60 | 22.65 | 26.66% | 95.90 | 109.50 | 94.55 | 4,618 |
| Mar 20 2024 | 84.95 | -0.25 | -0.29% | 84.15 | 85.60 | 84.15 | 225 |
| Mar 19 2024 | 85.20 | -0.45 | -0.53% | 83.15 | 85.65 | 83.15 | 1,076 |
| Mar 18 2024 | 85.65 | -0.20 | -0.23% | 84.95 | 85.65 | 84.30 | 424 |
| Mar 15 2024 | 85.85 | -2.65 | -2.99% | 89.00 | 89.00 | 84.55 | 650 |
| Mar 14 2024 | 88.50 | 0.15 | 0.17% | 88.55 | 88.60 | 86.625 | 365 |
| Mar 13 2024 | 88.35 | 2.55 | 2.97% | 85.50 | 88.65 | 85.50 | 634 |
| Mar 12 2024 | 85.80 | 1.50 | 1.78% | 83.20 | 85.80 | 83.20 | 110 |
| Mar 11 2024 | 84.30 | 1.20 | 1.44% | 84.40 | 85.175 | 83.30 | 1,412 |
| Mar 08 2024 | 83.10 | 1.90 | 2.34% | 83.40 | 83.85 | 82.90 | 377 |
| Mar 07 2024 | 81.20 | 2.45 | 3.11% | 81.40 | 81.45 | 79.95 | 1,282 |
| Mar 06 2024 | 78.75 | 0.85 | 1.09% | 77.60 | 78.75 | 76.90 | 297 |
| Mar 05 2024 | 77.90 | 3.30 | 4.42% | 74.925 | 77.90 | 74.925 | 1,005 |
| Mar 04 2024 | 74.60 | -2.08 | -2.71% | 76.30 | 76.30 | 74.50 | 675 |
