Indicators

Engagesmart Inc (NY: ESMT )

23.05 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.34	21.90	20.78	20.88	221,652	-0.52(-2.43%)
Apr 28, 2022	20.81	21.72	20.21	21.40	396,309	+0.64(+3.08%)
Apr 27, 2022	20.58	20.98	20.36	20.76	387,630	+0.28(+1.37%)
Apr 26, 2022	20.76	20.89	20.09	20.48	251,285	-0.49(-2.34%)
Apr 25, 2022	20.00	21.20	19.86	20.97	196,746	+0.92(+4.59%)
Apr 22, 2022	20.11	20.41	19.60	20.05	186,277	+0.05(+0.25%)
Apr 21, 2022	21.01	21.43	19.51	20.00	237,166	-0.62(-3.01%)
Apr 20, 2022	21.70	21.70	20.49	20.62	239,232	-1.18(-5.41%)
Apr 19, 2022	20.84	22.25	20.70	21.80	215,369	+0.86(+4.11%)
Apr 18, 2022	21.42	21.42	20.41	20.94	199,426	-0.64(-2.97%)
Apr 14, 2022	21.94	22.02	21.43	21.58	275,678	-0.26(-1.19%)
Apr 13, 2022	21.19	22.22	20.78	21.84	747,015	+0.74(+3.51%)
Apr 12, 2022	21.24	21.33	20.57	21.10	448,765	+0.28(+1.34%)
Apr 11, 2022	20.21	21.05	19.72	20.82	368,118	+0.31(+1.51%)
Apr 08, 2022	20.02	21.01	19.54	20.51	342,312	+0.27(+1.33%)
Apr 07, 2022	20.61	21.22	19.87	20.24	423,704	-0.42(-2.03%)
Apr 06, 2022	21.03	21.13	20.00	20.66	258,975	-0.71(-3.32%)
Apr 05, 2022	22.40	22.40	21.24	21.37	333,688	-1.01(-4.51%)
Apr 04, 2022	22.24	22.58	21.82	22.38	588,138	+0.32(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.