Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.85 | 0.05 | 0.21% | 23.80 | 24.025 | 23.755 | 1,218,182 |
| May 17 2024 | 23.80 | 0.08 | 0.34% | 23.77 | 23.97 | 23.742 | 1,270,220 |
| May 16 2024 | 23.72 | -0.06 | -0.25% | 23.79 | 23.89 | 23.70 | 747,472 |
| May 15 2024 | 23.78 | 0.09 | 0.38% | 23.92 | 24.005 | 23.675 | 2,042,500 |
| May 14 2024 | 23.69 | -0.08 | -0.34% | 23.90 | 23.92 | 23.585 | 1,043,335 |
| May 13 2024 | 23.77 | -0.16 | -0.67% | 24.06 | 24.09 | 23.765 | 926,079 |
| May 10 2024 | 23.93 | -0.07 | -0.29% | 24.09 | 24.14 | 23.86 | 753,961 |
| May 09 2024 | 24.00 | 0.21 | 0.88% | 23.87 | 24.095 | 23.755 | 999,380 |
| May 08 2024 | 23.79 | -0.21 | -0.88% | 23.80 | 24.03 | 23.755 | 2,146,537 |
| May 07 2024 | 24.00 | 0.14 | 0.59% | 23.91 | 24.23 | 23.91 | 1,274,428 |
| May 06 2024 | 23.86 | 0.04 | 0.17% | 24.00 | 24.03 | 23.705 | 1,266,639 |
| May 03 2024 | 23.82 | 0.22 | 0.93% | 23.97 | 24.04 | 23.75 | 1,279,326 |
| May 02 2024 | 23.60 | 0.28 | 1.20% | 23.62 | 23.785 | 23.35 | 804,935 |
| May 01 2024 | 23.32 | 0.19 | 0.82% | 23.38 | 23.94 | 23.31 | 1,204,596 |
| Apr 30 2024 | 23.13 | -1.02 | -4.22% | 23.84 | 24.07 | 23.10 | 1,951,384 |
| Apr 29 2024 | 24.15 | 0.30 | 1.26% | 24.02 | 24.205 | 23.96 | 2,457,737 |
| Apr 26 2024 | 23.85 | 0.17 | 0.72% | 23.86 | 23.98 | 23.72 | 1,579,320 |
| Apr 25 2024 | 23.68 | -0.14 | -0.59% | 23.66 | 23.79 | 23.445 | 1,899,791 |
| Apr 24 2024 | 23.82 | -0.16 | -0.67% | 23.96 | 24.065 | 23.555 | 1,572,995 |
| Apr 23 2024 | 23.98 | 0.28 | 1.18% | 23.58 | 24.09 | 23.495 | 915,382 |
| Apr 22 2024 | 23.70 | -0.07 | -0.29% | 23.70 | 23.855 | 23.43 | 1,385,069 |
| Apr 19 2024 | 23.77 | 0.14 | 0.59% | 23.65 | 23.805 | 23.45 | 1,030,915 |
| Apr 18 2024 | 23.63 | -0.14 | -0.59% | 23.89 | 23.905 | 23.49 | 1,083,692 |
| Apr 17 2024 | 23.77 | -0.31 | -1.29% | 24.30 | 24.345 | 23.77 | 1,197,150 |
| Apr 16 2024 | 24.08 | -0.37 | -1.51% | 24.29 | 24.37 | 23.96 | 1,430,729 |
| Apr 15 2024 | 24.45 | -0.16 | -0.65% | 24.84 | 24.99 | 24.28 | 1,077,746 |
| Apr 12 2024 | 24.61 | -0.58 | -2.30% | 24.96 | 25.085 | 24.46 | 718,477 |
| Apr 11 2024 | 25.19 | -0.10 | -0.40% | 25.33 | 25.34 | 24.87 | 954,960 |
| Apr 10 2024 | 25.29 | -0.42 | -1.63% | 25.29 | 25.81 | 25.20 | 1,722,966 |
| Apr 09 2024 | 25.71 | 0.36 | 1.42% | 25.49 | 25.72 | 25.315 | 1,312,853 |
| Apr 08 2024 | 25.35 | 0.64 | 2.59% | 24.95 | 25.36 | 24.71 | 1,326,717 |
| Apr 05 2024 | 24.71 | -0.26 | -1.04% | 24.97 | 25.015 | 24.635 | 1,184,099 |
| Apr 04 2024 | 24.97 | -0.07 | -0.28% | 25.20 | 25.49 | 24.835 | 1,930,871 |
| Apr 03 2024 | 25.04 | 0.37 | 1.50% | 24.67 | 25.24 | 24.61 | 1,872,549 |
| Apr 02 2024 | 24.67 | -0.32 | -1.28% | 24.85 | 24.89 | 24.56 | 1,073,706 |
| Apr 01 2024 | 24.99 | 0.01 | 0.04% | 25.12 | 25.14 | 24.848 | 958,777 |
| Mar 28 2024 | 24.98 | 0.09 | 0.36% | 25.02 | 25.14 | 24.85 | 1,309,116 |
| Mar 27 2024 | 24.89 | 0.22 | 0.89% | 24.86 | 24.96 | 24.68 | 1,299,813 |
| Mar 26 2024 | 24.67 | -0.09 | -0.36% | 24.86 | 24.91 | 24.67 | 1,582,605 |
| Mar 25 2024 | 24.76 | 0.00 | 0.00% | 24.76 | 24.97 | 24.68 | 921,442 |
| Mar 22 2024 | 24.76 | 0.14 | 0.57% | 24.67 | 25.05 | 24.64 | 1,708,723 |
| Mar 21 2024 | 24.62 | 0.03 | 0.12% | 24.70 | 24.95 | 24.62 | 1,556,302 |
| Mar 20 2024 | 24.59 | 0.61 | 2.54% | 24.06 | 24.63 | 23.98 | 1,005,805 |
| Mar 19 2024 | 23.98 | -0.09 | -0.37% | 24.07 | 24.26 | 23.97 | 1,203,018 |
| Mar 18 2024 | 24.07 | -0.04 | -0.17% | 24.21 | 24.405 | 24.05 | 1,416,199 |
| Mar 15 2024 | 24.11 | -0.01 | -0.04% | 23.89 | 24.315 | 23.89 | 1,189,356 |
| Mar 14 2024 | 24.12 | -0.29 | -1.19% | 24.32 | 24.46 | 23.95 | 836,799 |
| Mar 13 2024 | 24.41 | 0.30 | 1.24% | 24.07 | 24.635 | 24.07 | 1,729,883 |
| Mar 12 2024 | 24.11 | 0.13 | 0.54% | 24.01 | 24.13 | 23.875 | 668,685 |
| Mar 11 2024 | 23.98 | 0.03 | 0.13% | 23.92 | 24.135 | 23.75 | 881,752 |
| Mar 08 2024 | 23.95 | -0.20 | -0.83% | 24.26 | 24.43 | 23.91 | 998,640 |
| Mar 07 2024 | 24.15 | 0.45 | 1.90% | 23.94 | 24.33 | 23.94 | 1,168,532 |
| Mar 06 2024 | 23.70 | 0.49 | 2.11% | 23.50 | 23.71 | 23.41 | 1,587,452 |
| Mar 05 2024 | 23.21 | -0.35 | -1.49% | 23.38 | 23.55 | 23.09 | 1,449,862 |
| Mar 04 2024 | 23.56 | -0.07 | -0.30% | 23.57 | 23.7975 | 23.52 | 892,431 |
| Mar 01 2024 | 23.63 | 0.13 | 0.55% | 23.39 | 23.79 | 23.39 | 1,131,576 |
| Feb 29 2024 | 23.50 | 0.15 | 0.64% | 23.41 | 23.545 | 23.27 | 1,670,839 |
| Feb 28 2024 | 23.35 | -0.05 | -0.21% | 23.28 | 23.51 | 23.23 | 777,264 |
| Feb 27 2024 | 23.40 | 0.03 | 0.13% | 23.55 | 23.665 | 23.35 | 927,644 |
| Feb 26 2024 | 23.37 | -0.02 | -0.09% | 23.36 | 23.5399 | 23.235 | 1,298,877 |
| Feb 23 2024 | 23.39 | -0.15 | -0.64% | 23.53 | 23.605 | 23.09 | 1,584,803 |
| Feb 22 2024 | 23.54 | 0.54 | 2.35% | 23.30 | 23.85 | 23.30 | 1,667,191 |
| Feb 21 2024 | 23.00 | -0.48 | -2.04% | 21.96 | 23.19 | 21.42 | 3,472,748 |
