Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.94 | -0.01 | -1.05% | 0.91 | 0.98 | 0.91 | 5,750 |
| Jun 13 2024 | 0.95 | 0.0245 | 2.65% | 0.93 | 0.99 | 0.9022 | 13,698 |
| Jun 12 2024 | 0.9255 | 0.0305 | 3.41% | 1.00 | 1.00 | 0.901 | 12,936 |
| Jun 11 2024 | 0.895 | -0.028 | -3.03% | 0.92 | 0.99 | 0.895 | 5,146 |
| Jun 10 2024 | 0.923 | 0.024 | 2.67% | 0.887 | 1.01 | 0.875 | 6,853 |
| Jun 07 2024 | 0.899 | -0.0344 | -3.69% | 0.92 | 0.93 | 0.874 | 10,218 |
| Jun 06 2024 | 0.9334 | 0.0034 | 0.37% | 0.94 | 1.00 | 0.868 | 4,483 |
| Jun 05 2024 | 0.93 | -0.0167 | -1.76% | 0.95 | 0.98 | 0.8667 | 15,863 |
| Jun 04 2024 | 0.9467 | 0.0267 | 2.90% | 0.9102 | 1.01 | 0.9102 | 8,056 |
| Jun 03 2024 | 0.92 | -0.0268 | -2.83% | 0.9468 | 0.9468 | 0.88 | 13,470 |
| May 31 2024 | 0.9468 | 0.0668 | 7.59% | 0.88 | 0.9836 | 0.88 | 7,756 |
| May 30 2024 | 0.88 | -0.13 | -12.87% | 1.00 | 1.00 | 0.88 | 41,931 |
| May 29 2024 | 1.01 | 0.03 | 2.74% | 1.02 | 1.02 | 0.95 | 7,163 |
| May 28 2024 | 0.9831 | -0.0089 | -0.90% | 0.98 | 0.9917 | 0.98 | 4,984 |
| May 24 2024 | 0.992 | -0.008 | -0.80% | 1.02 | 1.02 | 0.9398 | 24,153 |
| May 23 2024 | 1.00 | -0.015 | -1.48% | 1.00 | 1.05 | 0.98 | 11,820 |
| May 22 2024 | 1.015 | -0.04 | -3.33% | 1.06 | 1.06 | 0.98 | 5,251 |
| May 21 2024 | 1.05 | 0.00 | 0.01% | 1.04 | 1.05 | 0.9801 | 6,648 |
| May 20 2024 | 1.0499 | 0.03 | 3.44% | 0.98 | 1.0499 | 0.98 | 10,158 |
| May 17 2024 | 1.015 | -0.04 | -3.33% | 1.00 | 1.12 | 0.86 | 24,530 |
| May 16 2024 | 1.05 | -0.03 | -2.78% | 1.07 | 1.0788 | 1.00 | 17,269 |
| May 15 2024 | 1.08 | 0.04 | 3.35% | 1.01 | 1.1299 | 1.01 | 8,349 |
| May 14 2024 | 1.045 | -0.03 | -2.34% | 1.0825 | 1.13 | 1.01 | 5,812 |
| May 13 2024 | 1.07 | -0.01 | -0.93% | 1.12 | 1.12 | 1.01 | 12,273 |
| May 10 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.10 | 1.035 | 6,520 |
| May 09 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.08 | 1.05 | 526 |
| May 08 2024 | 1.08 | 0.05 | 4.85% | 1.04 | 1.08 | 1.04 | 1,141 |
| May 07 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.08 | 1.00 | 15,219 |
| May 06 2024 | 1.05 | 0.05 | 5.00% | 1.01 | 1.07 | 1.00 | 11,567 |
| May 03 2024 | 1.00 | -0.052 | -4.94% | 1.06 | 1.075 | 1.00 | 11,295 |
| May 02 2024 | 1.052 | 0.00 | 0.19% | 1.03 | 1.0599 | 1.01 | 8,726 |
| May 01 2024 | 1.05 | 0.00 | 0.01% | 1.09 | 1.09 | 1.01 | 11,326 |
| Apr 30 2024 | 1.0499 | -0.02 | -1.79% | 1.08 | 1.08 | 1.01 | 19,522 |
| Apr 29 2024 | 1.069 | 0.05 | 4.80% | 1.02 | 1.08 | 1.02 | 12,785 |
| Apr 26 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.07 | 1.02 | 14,310 |
| Apr 25 2024 | 1.04 | -0.08 | -7.14% | 1.10 | 1.10 | 1.04 | 1,121 |
| Apr 24 2024 | 1.12 | 0.09 | 8.74% | 1.09 | 1.12 | 1.079 | 10,231 |
| Apr 23 2024 | 1.03 | -0.04 | -3.29% | 1.04 | 1.075 | 1.03 | 1,273 |
| Apr 22 2024 | 1.065 | -0.01 | -0.47% | 1.05 | 1.12 | 1.05 | 3,797 |
| Apr 19 2024 | 1.07 | 0.04 | 3.88% | 0.99 | 1.07 | 0.99 | 8,954 |
| Apr 18 2024 | 1.03 | -0.09 | -8.04% | 1.07 | 1.125 | 1.00 | 64,318 |
| Apr 17 2024 | 1.12 | 0.04 | 3.23% | 1.09 | 1.16 | 1.03 | 3,869 |
| Apr 16 2024 | 1.085 | 0.02 | 2.36% | 1.12 | 1.1399 | 1.02 | 2,932 |
| Apr 15 2024 | 1.06 | -0.07 | -6.19% | 1.08 | 1.2199 | 1.06 | 16,878 |
| Apr 12 2024 | 1.1299 | 0.04 | 3.66% | 1.10 | 1.1299 | 1.095 | 2,975 |
| Apr 11 2024 | 1.09 | -0.09 | -7.63% | 1.12 | 1.1699 | 1.08 | 27,998 |
| Apr 10 2024 | 1.18 | 0.11 | 10.28% | 1.10 | 1.20 | 1.07 | 18,219 |
| Apr 09 2024 | 1.07 | -0.03 | -2.73% | 1.14 | 1.2099 | 1.06 | 20,981 |
| Apr 08 2024 | 1.10 | -0.05 | -4.35% | 1.20 | 1.2099 | 1.10 | 24,152 |
| Apr 05 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.1599 | 1.0801 | 2,247 |
| Apr 04 2024 | 1.14 | -0.08 | -6.55% | 1.17 | 1.21 | 1.07 | 21,572 |
| Apr 03 2024 | 1.2199 | -0.01 | -0.82% | 1.20 | 1.2199 | 1.11 | 18,500 |
| Apr 02 2024 | 1.23 | -0.03 | -2.38% | 1.28 | 1.28 | 1.10 | 6,152 |
| Apr 01 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.31 | 1.16 | 33,769 |
| Mar 28 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.26 | 1.20 | 20,903 |
| Mar 27 2024 | 1.25 | -0.01 | -0.76% | 1.24 | 1.25 | 1.08 | 27,871 |
| Mar 26 2024 | 1.2596 | 0.13 | 11.47% | 1.16 | 1.26 | 1.16 | 43,269 |
| Mar 25 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.15 | 1.12 | 5,672 |
| Mar 22 2024 | 1.15 | 0.07 | 6.48% | 1.13 | 1.1799 | 1.0603 | 3,902 |
| Mar 21 2024 | 1.08 | 0.04 | 3.84% | 1.03 | 1.2452 | 1.0283 | 55,105 |
| Mar 20 2024 | 1.0401 | -0.06 | -5.45% | 1.08 | 1.11 | 1.04 | 18,458 |
| Mar 19 2024 | 1.1001 | 0.00 | 0.01% | 1.08 | 1.1324 | 1.08 | 18,987 |
| Mar 18 2024 | 1.10 | -0.01 | -0.90% | 1.06 | 1.1499 | 1.06 | 10,115 |
