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 28, 2023	17.10	17.26	16.84	17.17	387,981	-0.06(-0.35%)
Apr 27, 2023	16.95	17.36	16.78	17.23	411,370	+0.34(+2.01%)
Apr 26, 2023	17.03	17.34	16.82	16.89	369,893	-0.11(-0.65%)
Apr 25, 2023	17.71	17.80	16.82	17.00	472,326	-0.93(-5.19%)
Apr 24, 2023	17.85	18.00	17.70	17.93	312,172	+0.03(+0.17%)
Apr 21, 2023	17.26	17.92	17.23	17.90	354,013	+0.68(+3.95%)
Apr 20, 2023	17.19	17.39	17.12	17.22	327,874	-0.09(-0.52%)
Apr 19, 2023	17.24	17.47	17.23	17.31	261,067	-0.13(-0.75%)
Apr 18, 2023	17.45	17.55	17.17	17.44	444,701	+0.16(+0.93%)
Apr 17, 2023	17.22	17.44	16.93	17.28	423,598	+0.15(+0.88%)
Apr 14, 2023	17.30	17.52	16.95	17.13	451,432	-0.26(-1.50%)
Apr 13, 2023	17.06	17.48	17.06	17.39	397,920	+0.28(+1.64%)
Apr 12, 2023	17.41	17.59	17.08	17.11	331,169	-0.17(-0.98%)
Apr 11, 2023	17.35	17.46	17.14	17.28	371,928	-0.05(-0.29%)
Apr 10, 2023	17.27	17.45	16.90	17.33	353,106	-0.07(-0.40%)
Apr 06, 2023	17.10	17.47	16.95	17.40	406,846	+0.29(+1.69%)
Apr 05, 2023	18.17	18.29	16.86	17.11	820,909	-1.16(-6.35%)
Apr 04, 2023	18.84	18.85	18.05	18.27	693,191	-0.54(-2.87%)

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.