EngageSmart LLC (ESMT) Historical Stock Data
23.05 ↑0.00 (0.00%)
As of January 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESMT is up 0.01% a day on average. There have been 19 days where EngageSmart LLC closed green and 11 days where ESMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 23.07 | 23.05 | ↓$0.02 (-0.09%) | 23.05 | 23.11 | 20.54M |
| 2024-01-24 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.03 | 23.14 | 9.88M |
| 2024-01-23 | 23.06 | 23.10 | ↑$0.04 (0.17%) | 23.05 | 23.15 | 7.20M |
| 2024-01-22 | 23.03 | 23.09 | ↑$0.06 (0.26%) | 23.03 | 23.15 | 2.98M |
| 2024-01-19 | 23.05 | 23.03 | ↓$0.02 (-0.09%) | 23.02 | 23.06 | 1.86M |
| 2024-01-18 | 23.05 | 23.02 | ↓$0.03 (-0.13%) | 23.01 | 23.08 | 1.26M |
| 2024-01-17 | 23.00 | 23.03 | ↑$0.03 (0.13%) | 23.00 | 23.04 | 0.96M |
| 2024-01-16 | 22.99 | 23.01 | ↑$0.02 (0.09%) | 22.99 | 23.02 | 3.61M |
| 2024-01-12 | 22.99 | 22.98 | ↓$0.01 (-0.04%) | 22.97 | 22.99 | 1.23M |
| 2024-01-11 | 22.97 | 22.99 | ↑$0.02 (0.09%) | 22.95 | 23.00 | 1.33M |
| 2024-01-10 | 22.94 | 22.95 | ↑$0.01 (0.04%) | 22.93 | 22.97 | 1.16M |
| 2024-01-09 | 22.93 | 22.94 | ↑$0.01 (0.04%) | 22.93 | 22.95 | 481.34K |
| 2024-01-08 | 22.94 | 22.95 | ↑$0.01 (0.04%) | 22.92 | 22.99 | 784.60K |
| 2024-01-05 | 22.91 | 22.93 | ↑$0.02 (0.09%) | 22.91 | 22.96 | 1.01M |
| 2024-01-04 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.90 | 22.93 | 801.66K |
| 2024-01-03 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.90 | 22.95 | 1M |
| 2024-01-02 | 22.91 | 22.90 | ↓$0.01 (-0.04%) | 22.89 | 22.93 | 1.27M |
| 2023-12-29 | 22.91 | 22.90 | ↓$0.01 (-0.04%) | 22.90 | 22.91 | 463.89K |
| 2023-12-28 | 22.89 | 22.90 | ↑$0.01 (0.04%) | 22.89 | 22.92 | 285.09K |
| 2023-12-27 | 22.88 | 22.91 | ↑$0.03 (0.13%) | 22.88 | 22.92 | 1.21M |
| 2023-12-26 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.88 | 22.91 | 619.41K |
| 2023-12-22 | 22.87 | 22.88 | ↑$0.01 (0.04%) | 22.87 | 22.90 | 462.26K |
| 2023-12-21 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.87 | 22.90 | 1.16M |
| 2023-12-20 | 22.89 | 22.88 | ↓$0.01 (-0.04%) | 22.87 | 22.91 | 1.11M |
| 2023-12-19 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.93 | 1.19M |
| 2023-12-18 | 22.86 | 22.93 | ↑$0.07 (0.31%) | 22.85 | 22.93 | 678.39K |
| 2023-12-15 | 22.90 | 22.85 | ↓$0.05 (-0.22%) | 22.85 | 22.93 | 1.07M |
| 2023-12-14 | 22.91 | 22.87 | ↓$0.04 (-0.17%) | 22.85 | 22.91 | 541.77K |
| 2023-12-13 | 22.92 | 22.86 | ↓$0.06 (-0.26%) | 22.86 | 22.92 | 511.15K |
| 2023-12-12 | 22.90 | 22.89 | ↓$0.01 (-0.04%) | 22.85 | 22.91 | 575.86K |
Create an account or log in to view more rows.
$ESMT Let’s get it
$ESMT hold
$ESMT Who’s still buying calls?
$ESMT has just been halted from trading.
$ESMT How can this stock move so little? Damn
$ESMT Many many bears
$ESMT bear trap
$ESMT wow you bulls are losers
$ESMT time will come
$ESMT warming up