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 |
|---|---|---|---|---|---|---|---|
| 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% | 33.87 | 34.38 | 33.41 | 15,302 |
| 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% | 34.55 | 35.3054 | 34.45 | 10,626 |
| 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 | 10,479 |
| 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 | 35.63 | 12,393 |
| 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% | 35.84 | 36.59 | 34.3701 | 27,659 |
| 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 |
| Feb 21 2024 | 33.59 | -0.41 | -1.21% | 33.00 | 34.61 | 31.14 | 70,360 |
| Feb 20 2024 | 34.00 | -1.73 | -4.84% | 35.00 | 35.00 | 33.07 | 83,532 |
| Feb 16 2024 | 35.73 | -0.52 | -1.43% | 36.25 | 36.67 | 35.53 | 21,272 |
| Feb 15 2024 | 36.25 | 1.56 | 4.50% | 34.79 | 36.6425 | 34.25 | 59,543 |
| Feb 14 2024 | 34.69 | -0.96 | -2.69% | 36.05 | 36.51 | 34.52 | 47,826 |
| Feb 13 2024 | 35.65 | -1.20 | -3.26% | 36.73 | 37.42 | 35.40 | 37,210 |
| Feb 12 2024 | 36.85 | -2.55 | -6.47% | 39.11 | 39.20 | 36.01 | 151,056 |
| Feb 09 2024 | 39.40 | -1.09 | -2.69% | 40.00 | 40.82 | 39.28 | 56,427 |
| Feb 08 2024 | 40.49 | -0.77 | -1.87% | 41.26 | 42.0605 | 40.125 | 51,134 |
| Feb 07 2024 | 41.26 | 0.99 | 2.46% | 40.44 | 41.80 | 40.08 | 47,206 |
| Feb 06 2024 | 40.27 | -0.33 | -0.81% | 40.73 | 42.29 | 40.05 | 40,857 |
| Feb 05 2024 | 40.60 | 1.61 | 4.13% | 39.00 | 41.00 | 38.80 | 52,197 |
| Feb 02 2024 | 38.99 | -0.68 | -1.71% | 39.70 | 40.27 | 38.70 | 26,356 |
| Feb 01 2024 | 39.67 | -0.07 | -0.18% | 39.74 | 41.65 | 38.44 | 69,401 |
| Jan 31 2024 | 39.74 | -0.22 | -0.55% | 40.20 | 40.4799 | 39.32 | 35,869 |
| Jan 30 2024 | 39.96 | 0.14 | 0.35% | 39.93 | 40.15 | 39.20 | 62,632 |
| Jan 29 2024 | 39.82 | 0.93 | 2.39% | 38.89 | 40.41 | 38.02 | 87,040 |
| Jan 26 2024 | 38.89 | 0.94 | 2.48% | 37.77 | 38.89 | 37.33 | 61,827 |
| Jan 25 2024 | 37.95 | -0.25 | -0.65% | 38.47 | 38.77 | 36.66 | 52,826 |
