Want to see ESBS full AI Analyst Report?
ES Bancshares (ESBS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | -0.53% | 0 | 0.00 |
| Oct 29, 2026 | 8.45 | 8.59 | 8.30 | 8.45 | 8.45 | +0.54% | 0 | 0.00 |
| Oct 28, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 10,002 | 0.41 |
| Oct 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +0.95% | 250 | 0.01 |
| Oct 23, 2026 | 8.40 | 8.50 | 8.40 | 8.42 | 8.42 | +0.84% | 21,700 | 0.91 |
| Oct 22, 2026 | 8.17 | 8.35 | 8.15 | 8.35 | 8.35 | +3.73% | 41,793 | 1.79 |
| Oct 21, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | +0.00% | 219,097 | 11.02 |
| Oct 20, 2026 | 7.85 | 8.15 | 7.79 | 8.05 | 8.05 | +5.50% | 1,039,691 | 308.07 |
| Oct 19, 2026 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | +1.87% | 1,710 | 0.51 |
| Oct 16, 2026 | 7.49 | 7.62 | 7.36 | 7.49 | 7.49 | -1.45% | 0 | 0.00 |
| Oct 15, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | +2.01% | 900 | 0.26 |
| Oct 14, 2026 | 7.45 | 7.58 | 7.32 | 7.45 | 7.45 | -0.13% | 0 | 0.00 |
| Oct 13, 2026 | 7.46 | 7.60 | 7.32 | 7.46 | 7.46 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.46 | 7.60 | 7.32 | 7.46 | 7.46 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.46 | 7.60 | 7.32 | 7.46 | 7.46 | -1.32% | 0 | 0.00 |
| Oct 08, 2026 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | +2.77% | 1,400 | 0.41 |
| Oct 07, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +0.77% | 100 | 0.03 |
| Oct 06, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.83% | 1,000 | 0.29 |
| Oct 05, 2026 | 7.30 | 7.50 | 7.30 | 7.44 | 7.44 | -1.64% | 1,300 | 0.36 |
| Oct 02, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | +0.53% | 481 | 0.13 |
| Oct 01, 2026 | 7.50 | 7.52 | 7.21 | 7.52 | 7.52 | +0.43% | 1,938 | 0.51 |
| Sep 30, 2026 | 7.38 | 7.50 | 7.27 | 7.49 | 7.49 | +1.60% | 11,481 | 3.21 |
| Sep 29, 2026 | 7.32 | 7.37 | 7.30 | 7.37 | 7.37 | +1.35% | 2,548 | 0.72 |
| Sep 28, 2026 | 7.21 | 7.31 | 7.21 | 7.27 | 7.27 | +1.28% | 3,048 | 0.87 |
| Sep 25, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.14% | 500 | 0.14 |
| Sep 24, 2026 | 7.19 | 7.28 | 7.10 | 7.19 | 7.19 | -0.83% | 0 | 0.00 |
| Sep 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 600 | 0.17 |
| Sep 22, 2026 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | +2.27% | 8,432 | 2.41 |
| Sep 21, 2026 | 7.04 | 7.08 | 7.00 | 7.04 | 7.04 | +0.57% | 0 | 0.00 |
| Sep 18, 2026 | 6.89 | 7.00 | 6.85 | 7.00 | 7.00 | -0.85% | 2,285 | 0.63 |
| Sep 17, 2026 | 7.01 | 7.06 | 6.97 | 7.06 | 7.06 | +2.17% | 2,948 | 0.82 |
| Sep 16, 2026 | 7.00 | 7.00 | 6.75 | 6.91 | 6.91 | -0.86% | 21,009 | 6.18 |
| Sep 15, 2026 | 6.75 | 6.97 | 6.68 | 6.97 | 6.97 | +2.50% | 2,404 | 0.71 |
| Sep 14, 2026 | 6.80 | 6.94 | 6.50 | 6.80 | 6.80 | -2.16% | 10,362 | 2.95 |
| Sep 11, 2026 | 6.99 | 7.09 | 6.95 | 6.95 | 6.95 | +2.21% | 8,900 | 2.32 |
| Sep 10, 2026 | 6.80 | 6.84 | 6.80 | 6.80 | 6.80 | +0.00% | 6,858 | 1.47 |
| Sep 09, 2026 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -1.45% | 1,000 | 0.21 |
| Sep 08, 2026 | 6.92 | 6.94 | 6.88 | 6.90 | 6.90 | -0.14% | 4,000 | 0.76 |
| Sep 07, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +0.29% | 500 | 0.09 |
| Sep 03, 2026 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | +0.00% | 5,550 | 1.04 |
| Sep 02, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | +0.29% | 950 | 0.17 |
| Sep 01, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | +0.88% | 2,024 | 0.36 |
| Aug 31, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | +0.81% | 1,700 | 0.30 |
| Aug 28, 2026 | 6.70 | 6.83 | 6.70 | 6.76 | 6.76 | -0.69% | 1,800 | 0.32 |
| Aug 27, 2026 | 6.70 | 6.82 | 6.70 | 6.80 | 6.80 | -0.70% | 1,000 | 0.17 |
| Aug 26, 2026 | 6.70 | 6.85 | 6.50 | 6.85 | 6.85 | +0.37% | 11,100 | 2.00 |
| Aug 25, 2026 | 6.83 | 6.95 | 6.70 | 6.83 | 6.83 | -0.36% | 0 | 0.00 |
| Aug 24, 2026 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | +2.54% | 1,400 | 0.25 |
