Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 14.701 | 1.10 | 8.11% | 14.1599 | 14.7279 | 14.1599 | 1,815 |
| Jul 18 2024 | 13.5981 | -0.09 | -0.64% | 13.7661 | 13.7761 | 13.5981 | 2,459 |
| Jul 17 2024 | 13.6853 | -0.47 | -3.31% | 14.1105 | 14.1349 | 13.6853 | 12,576 |
| Jul 16 2024 | 14.154 | 0.75 | 5.56% | 13.37 | 14.2235 | 13.3499 | 5,324 |
| Jul 15 2024 | 13.4079 | 1.70 | 14.50% | 13.109 | 13.42 | 12.9518 | 7,085 |
| Jul 12 2024 | 11.7099 | -0.58 | -4.70% | 11.911 | 11.911 | 11.7099 | 675 |
| Jul 11 2024 | 12.2871 | -0.14 | -1.14% | 12.2871 | 12.2871 | 12.2871 | 150 |
| Jul 10 2024 | 12.4289 | 0.00 | 0.00% | 12.4289 | 12.4289 | 12.4289 | 0 |
| Jul 09 2024 | 12.4289 | 0.82 | 7.02% | 12.5649 | 12.5649 | 12.4289 | 804 |
| Jul 08 2024 | 11.6131 | -0.28 | -2.32% | 12.0155 | 12.3461 | 11.6131 | 414 |
| Jul 05 2024 | 11.8885 | 0.07 | 0.58% | 11.3938 | 11.8885 | 10.95 | 2,601 |
| Jul 04 2024 | 11.82 | -1.16 | -8.93% | 12.05 | 12.05 | 11.82 | 3,616 |
| Jul 03 2024 | 12.9792 | -0.47 | -3.49% | 12.8951 | 12.9792 | 12.8951 | 462 |
| Jul 02 2024 | 13.4479 | 0.42 | 3.20% | 13.0989 | 13.4479 | 13.0851 | 2,510 |
| Jul 01 2024 | 13.0309 | 0.33 | 2.61% | 13.0434 | 13.0434 | 13.0309 | 389 |
| Jun 28 2024 | 12.70 | -0.51 | -3.85% | 12.9397 | 12.9397 | 12.70 | 140 |
| Jun 27 2024 | 13.2089 | 0.97 | 7.91% | 12.1449 | 13.2089 | 12.1449 | 88 |
| Jun 26 2024 | 12.2401 | -0.08 | -0.65% | 12.1709 | 12.4009 | 12.1709 | 460 |
| Jun 25 2024 | 12.3197 | 0.70 | 6.01% | 12.2549 | 12.419 | 12.2549 | 238 |
| Jun 24 2024 | 11.6216 | -0.28 | -2.39% | 11.0909 | 11.6216 | 11.00 | 3,281 |
| Jun 21 2024 | 11.9058 | 0.00 | 0.00% | 11.9058 | 11.9058 | 11.9058 | 0 |
| Jun 20 2024 | 11.9058 | -0.16 | -1.36% | 11.9058 | 11.9058 | 11.9058 | 50 |
| Jun 19 2024 | 12.07 | 0.28 | 2.35% | 12.4387 | 12.5692 | 12.07 | 3,407 |
| Jun 18 2024 | 11.7923 | -1.15 | -8.90% | 12.2342 | 12.2342 | 11.7923 | 11,052 |
| Jun 17 2024 | 12.9437 | 0.36 | 2.83% | 12.8259 | 12.9557 | 12.8259 | 207 |
| Jun 14 2024 | 12.5872 | -0.51 | -3.93% | 13.1564 | 13.1564 | 12.3807 | 847 |
| Jun 13 2024 | 13.1015 | -0.57 | -4.15% | 13.1015 | 13.1015 | 13.1015 | 70 |
| Jun 12 2024 | 13.6685 | 0.41 | 3.13% | 13.6685 | 13.6685 | 13.6685 | 420 |
| Jun 11 2024 | 13.2542 | -0.90 | -6.33% | 13.5919 | 13.5919 | 12.911 | 2,001 |
| Jun 10 2024 | 14.15 | -0.39 | -2.68% | 14.15 | 14.15 | 14.15 | 14 |
| Jun 07 2024 | 14.5397 | -0.66 | -4.34% | 15.00 | 15.00 | 13.8214 | 1,706 |
| Jun 06 2024 | 15.20 | 0.00 | -0.01% | 15.1149 | 15.20 | 15.0902 | 4,337 |
| Jun 05 2024 | 15.2013 | 0.66 | 4.51% | 15.2713 | 15.2713 | 15.2013 | 768 |
| Jun 04 2024 | 14.5458 | 0.00 | 0.00% | 14.5458 | 14.5458 | 14.5458 | 0 |
| Jun 03 2024 | 14.5458 | -0.16 | -1.09% | 14.5231 | 14.5929 | 14.5002 | 2,165 |
| May 31 2024 | 14.7061 | -0.21 | -1.43% | 14.7209 | 14.7339 | 14.7061 | 599 |
| May 30 2024 | 14.92 | 0.02 | 0.16% | 14.70 | 14.92 | 14.5687 | 1,610 |
| May 29 2024 | 14.8959 | -0.10 | -0.69% | 14.8959 | 14.8959 | 14.8959 | 200 |
| May 28 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| May 27 2024 | 15.00 | -0.31 | -2.00% | 14.6907 | 15.219 | 14.5339 | 1,852 |
| May 24 2024 | 15.3061 | 0.00 | 0.00% | 15.3061 | 15.3061 | 15.3061 | 0 |
| May 23 2024 | 15.3061 | -0.30 | -1.90% | 15.4831 | 15.4831 | 15.3061 | 1,380 |
| May 22 2024 | 15.6021 | -0.11 | -0.72% | 15.5191 | 16.10 | 15.5191 | 3,756 |
| May 21 2024 | 15.7158 | -0.12 | -0.73% | 15.8777 | 16.197 | 15.3422 | 3,808 |
| May 20 2024 | 15.8317 | 1.24 | 8.48% | 15.473 | 15.8317 | 15.473 | 1,210 |
| May 17 2024 | 14.5941 | 0.55 | 3.92% | 14.3911 | 14.8292 | 14.3911 | 6,528 |
| May 16 2024 | 14.0439 | 0.60 | 4.44% | 14.2477 | 14.2477 | 13.9991 | 464 |
| May 15 2024 | 13.4466 | 0.90 | 7.14% | 13.4466 | 13.4466 | 13.4466 | 5 |
| May 14 2024 | 12.55 | -0.43 | -3.32% | 12.62 | 12.62 | 12.55 | 410 |
| May 13 2024 | 12.981 | -0.13 | -1.00% | 12.5965 | 12.981 | 12.4211 | 285 |
| May 10 2024 | 13.1125 | 0.08 | 0.58% | 13.6409 | 13.6409 | 13.1125 | 335 |
| May 09 2024 | 13.0369 | 0.07 | 0.52% | 12.75 | 13.0369 | 12.75 | 560 |
| May 08 2024 | 12.9699 | -0.41 | -3.06% | 12.9609 | 12.9699 | 12.9609 | 3,020 |
| May 07 2024 | 13.379 | -0.32 | -2.32% | 14.1339 | 14.1339 | 13.379 | 1,200 |
| May 06 2024 | 13.6973 | 1.07 | 8.49% | 13.098 | 13.8049 | 13.098 | 9,447 |
| May 03 2024 | 12.625 | 0.33 | 2.68% | 12.3308 | 12.625 | 12.3308 | 30 |
| May 02 2024 | 12.2953 | 1.15 | 10.31% | 11.4109 | 12.3719 | 11.4109 | 525 |
| Apr 30 2024 | 11.146 | -1.04 | -8.57% | 11.7171 | 11.7171 | 10.7469 | 2,606 |
| Apr 29 2024 | 12.1909 | -0.59 | -4.64% | 12.2811 | 12.2811 | 12.00 | 1,629 |
| Apr 26 2024 | 12.7839 | -0.38 | -2.86% | 12.7855 | 12.7855 | 12.7839 | 197 |
| Apr 25 2024 | 13.1603 | -0.27 | -1.99% | 12.8269 | 13.1603 | 12.70 | 1,228 |
| Apr 24 2024 | 13.4273 | -0.37 | -2.72% | 14.185 | 14.2089 | 13.4165 | 443 |
| Apr 23 2024 | 13.8021 | -0.21 | -1.51% | 13.8589 | 13.8589 | 13.8021 | 489 |
