Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ESS	252.96	253.5256	249.37	250.31	0.37	399,522	7,262	246.44	253.59
2024-05-02	Z	ESS	247.00	251.715	245.335	249.80	4.21	605,047	9,860	243.00	254.28
2024-05-01	Z	ESS	247.80	249.00	240.575	245.47	-0.99	714,559	10,793	245.48	247.09
2024-04-30	Z	ESS	245.71	248.53	245.71	246.25	-1.65	599,306	8,409	234.82	253.00
2024-04-29	Z	ESS	249.21	249.71	246.69	248.02	0.98	313,378	5,478	234.82	330.35
2024-04-26	Z	ESS	248.88	252.69	246.91	246.92	-0.21	422,599	7,924	246.35	247.80
2024-04-25	Z	ESS	245.96	247.52	244.49	247.21	-0.53	466,812	7,496	241.37	252.10
2024-04-24	Z	ESS	239.37	248.95	239.37	247.74	5.67	396,596	9,016	243.63	251.85
2024-04-23	Z	ESS	240.58	243.99	240.03	242.15	2.27	557,070	8,988	236.57	248.34
2024-04-22	Z	ESS	236.10	240.80	235.40	239.89	4.64	381,753	6,969	238.98	240.42
2024-04-19	Z	ESS	234.77	237.50	234.77	235.17	1.325	335,777	6,070	234.22	235.66
2024-04-18	Z	ESS	233.54	234.51	230.90	233.97	1.32	284,993	5,115	232.95	234.39
2024-04-17	Z	ESS	233.16	234.93	231.485	232.65	0.11	342,553	6,065	232.10	233.53
2024-04-16	Z	ESS	234.26	234.38	231.89	232.70	-2.83	294,088	6,707	232.60	234.03
2024-04-15	Z	ESS	241.1011	241.28	234.27	235.57	-3.72	248,434	5,697	235.05	236.20
2024-04-12	Z	ESS	243.23	243.99	237.93	239.29	-5.075	376,262	6,795	238.26	239.71
2024-04-11	Z	ESS	246.03	246.31	240.97	244.25	0.04	378,558	5,963	243.60	245.05
2024-04-10	Z	ESS	243.18	244.88	242.285	244.01	-5.57	434,484	7,447	242.90	244.36
2024-04-09	Z	ESS	244.33	249.74	244.33	249.59	6.16	315,050	5,618	249.12	250.11
2024-04-08	Z	ESS	239.56	244.80	239.56	243.50	5.86	286,106	5,362	242.86	244.31
2024-04-05	Z	ESS	234.45	238.77	234.45	237.68	1.86	170,204	4,207	233.82	241.53
2024-04-04	Z	ESS	240.98	241.20	235.185	235.98	-1.69	252,815	5,852	231.26	241.56
2024-04-03	Z	ESS	234.64	238.06	233.08	237.50	2.045	239,382	5,370	237.30	238.75
2024-04-02	Z	ESS	238.03	238.03	234.45	235.50	-4.17	294,627	5,699	234.74	236.17
2024-04-01	Z	ESS	246.48	246.48	239.39	239.67	-5.06	293,023	5,858	239.18	240.13
2024-03-29	Z	ESS	243.34	245.62	242.45	244.81	3.35	0	0	241.35	248.04
2024-03-28	Z	ESS	243.34	245.62	242.45	244.81	3.35	350,005	5,355	241.35	248.04
2024-03-27	Z	ESS	237.50	241.52	237.50	241.41	6.17	258,617	5,254	240.33	241.78
2024-03-26	Z	ESS	239.85	240.725	237.72	237.73	-1.62	324,075	5,694	237.41	238.84
2024-03-25	Z	ESS	241.28	243.30	238.33	239.53	-2.39	310,124	5,487	239.06	240.50
2024-03-22	Z	ESS	244.38	245.01	240.17	241.99	-2.06	359,977	5,823	241.17	242.62
2024-03-21	Z	ESS	241.50	244.795	240.16	244.01	3.29	315,082	4,925	243.55	245.00
2024-03-20	Z	ESS	234.36	241.61	234.36	240.70	4.46	353,164	5,935	240.58	242.02
2024-03-19	Z	ESS	237.95	238.95	235.42	236.13	-1.59	244,922	4,795	233.65	261.13
2024-03-18	Z	ESS	240.12	240.12	236.69	237.60	-1.37	305,350	4,927	237.53	240.93
2024-03-15	Z	ESS	235.03	239.84	235.03	239.07	1.91	562,275	5,612	238.35	450.00
2024-03-14	Z	ESS	240.92	241.01	234.64	237.13	-5.445	409,096	6,653	236.32	238.15
2024-03-13	Z	ESS	240.08	243.10	240.08	242.34	1.65	278,865	5,498	242.01	243.26
2024-03-12	Z	ESS	241.58	244.06	238.74	240.63	-2.40	299,979	5,310	240.37	241.33
2024-03-11	Z	ESS	245.44	247.6121	242.74	242.97	-2.62	277,654	5,090	220.00	252.74
2024-03-08	Z	ESS	244.79	246.50	244.18	245.44	2.83	372,716	6,178	244.81	246.07
2024-03-07	Z	ESS	244.79	244.79	241.22	242.50	-0.26	515,068	6,331	239.10	330.35
2024-03-06	Z	ESS	244.42	245.11	240.63	242.70	-0.055	276,700	5,158	241.60	242.86
2024-03-05	Z	ESS	241.83	245.54	241.41	242.80	-0.73	559,146	8,341	242.11	243.37
2024-03-04	Z	ESS	234.77	243.74	233.04	243.58	9.28	697,041	10,848	242.63	243.89
2024-03-01	Z	ESS	227.105	234.33	226.835	234.33	2.93	455,595	6,942	220.00	330.35
2024-02-29	Z	ESS	232.22	232.94	230.415	231.40	1.83	410,287	7,024	226.27	235.17
2024-02-28	Z	ESS	226.36	232.76	226.19	229.63	1.89	445,016	7,740	222.91	233.47
2024-02-27	Z	ESS	227.75	229.33	225.85	227.73	1.88	404,301	6,682	227.06	228.27
2024-02-26	Z	ESS	229.27	230.375	225.40	225.79	-3.49	401,980	7,287	225.10	226.31
2024-02-23	Z	ESS	229.87	230.51	227.87	229.34	-0.70	917,327	7,974	229.34	330.35
2024-02-22	Z	ESS	234.38	235.145	229.94	229.95	-5.25	513,045	7,345	229.25	330.35
2024-02-21	Z	ESS	234.00	236.01	232.805	235.23	2.18	329,002	5,194	223.56	307.47
2024-02-20	Z	ESS	234.55	236.155	232.76	232.95	-2.385	627,593	6,296	227.67	244.00
2024-02-19	Z	ESS	231.90	236.23	231.90	235.37	0.74	0	0	234.19	235.44
2024-02-16	Z	ESS	231.90	236.23	231.90	235.37	0.74	405,270	5,663	234.19	235.44
2024-02-15	Z	ESS	229.71	234.70	229.52	234.62	7.44	366,689	6,761	233.76	235.00
2024-02-14	Z	ESS	225.99	229.09	225.09	227.26	1.55	457,797	8,059	211.99	330.35
2024-02-13	Z	ESS	225.12	225.91	223.06	225.59	-5.21	402,150	8,136	222.41	249.04
2024-02-12	Z	ESS	230.89	231.265	228.26	230.78	0.92	283,885	6,213	229.83	231.06
2024-02-09	Z	ESS	228.69	230.36	228.455	229.80	0.48	276,367	6,021	193.87	330.35
2024-02-08	Z	ESS	228.66	229.53	225.81	229.34	0.125	439,238	6,537	228.70	229.93
2024-02-07	Z	ESS	232.54	232.54	225.80	229.02	-4.02	668,088	9,568	224.69	268.00
2024-02-06	Z	ESS	229.48	233.29	229.48	232.97	2.565	421,847	6,381	229.00	231.81