Canada markets closed

EngageSmart, Inc. (ESMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.66+0.11 (+0.63%)
At close: 04:00PM EDT
17.66 0.00 (0.00%)
After hours: 05:26PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202317.6217.7617.4317.6617.66295,711
Sept 21, 202317.7617.8417.5117.5517.55664,100
Sept 20, 202317.9918.1517.8517.8717.87805,100
Sept 19, 202318.0518.0717.7317.9917.99666,700
Sept 18, 202317.6218.4117.6018.1018.10813,500
Sept 15, 202317.4817.7917.3517.7217.721,510,900
Sept 14, 202317.5717.7017.4917.5017.50357,800
Sept 13, 202317.5817.5817.3517.5017.50280,000
Sept 12, 202317.4817.7217.4817.6217.62277,600
Sept 11, 202317.6617.7317.4717.6017.60248,300
Sept 08, 202317.6617.7617.3517.5017.50199,500
Sept 07, 202317.7617.8317.4817.6417.64291,200
Sept 06, 202318.1818.1917.7418.0418.04326,600
Sept 05, 202317.9118.3817.8418.1418.14524,200
Sept 01, 202317.7818.0917.7517.9117.91401,300
Aug 31, 202317.6917.8417.5217.7117.71758,300
Aug 30, 202317.2417.8517.2217.6617.66725,800
Aug 29, 202316.5917.3816.5617.3417.34865,000
Aug 28, 202316.7516.9616.4416.6016.60510,500
Aug 25, 202316.3516.7516.3016.7316.73326,800
Aug 24, 202316.4016.4316.2516.2816.28308,800
Aug 23, 202316.3716.5016.3016.4116.41267,400
Aug 22, 202316.5516.5516.2716.3116.31245,900
Aug 21, 202316.3616.6316.3216.4916.49420,100
Aug 18, 202316.4416.6116.1816.4516.45315,000
Aug 17, 202316.9417.0416.5916.5916.59697,300
Aug 16, 202316.8017.0116.8016.9116.91564,900
Aug 15, 202317.0017.2616.9217.0017.00548,200
Aug 14, 202316.7717.0516.6817.0217.02611,400
Aug 11, 202316.7217.0216.6916.9116.91355,700
Aug 10, 202317.1617.2716.7916.8716.87502,900
Aug 09, 202316.8817.0116.5916.9416.94745,300
Aug 08, 202317.1917.3916.9116.9316.93517,500
Aug 07, 202317.1917.5216.9917.4817.48525,300
Aug 04, 202317.0817.6516.7517.2717.27844,200
Aug 03, 202317.8518.7016.9617.1817.182,246,100
Aug 02, 202318.7718.7718.3418.3518.35704,900
Aug 01, 202319.0019.0618.6419.0019.00357,900
Jul 31, 202318.6518.9818.6518.9618.96332,100
Jul 28, 202318.5218.6818.4118.6218.62453,000
Jul 27, 202318.5018.5818.2418.3118.31344,500
Jul 26, 202318.2518.4318.2318.2818.28280,700
Jul 25, 202318.5018.6518.2718.3318.33224,400
Jul 24, 202318.4718.4918.2418.4518.45437,800
Jul 21, 202318.8819.0418.2218.3818.38389,900
Jul 20, 202318.9819.1318.6718.7518.75238,000
Jul 19, 202319.4819.5519.0119.1519.15343,700
Jul 18, 202319.3319.4619.1419.3619.36310,200
Jul 17, 202319.1219.3419.0819.2519.25341,400
Jul 14, 202319.0419.1718.7319.0719.07255,200
Jul 13, 202318.8819.4518.7418.9818.98601,100
Jul 12, 202319.4719.7019.2819.5819.58578,700
Jul 11, 202318.8219.3218.7719.2419.24352,300
Jul 10, 202318.7318.9818.7218.7618.76287,600
Jul 07, 202318.5818.9218.5818.7218.72243,200
Jul 06, 202318.5018.7918.2618.6518.65375,000
Jul 05, 202318.5218.7618.2318.7118.71570,400
Jul 03, 202318.9919.0218.4918.5218.52277,300
Jun 30, 202319.0019.3818.9919.0919.09615,500
Jun 29, 202318.7519.1618.7519.0019.00418,700
Jun 28, 202318.6218.9718.6218.7218.72430,000
Jun 27, 202317.8818.6717.8518.6418.64471,400
Jun 26, 202317.6217.8917.5217.5417.54346,400
Jun 23, 202317.8218.0617.5517.7517.752,408,100
Jun 22, 202317.7218.1017.6118.0918.09392,400
Jun 21, 202318.0818.1317.5417.8217.82550,300
Jun 20, 202317.9418.3017.6018.2618.26550,600
Jun 16, 202318.5218.5217.9318.1218.12970,100
Jun 15, 202318.1918.5518.0418.3418.34727,500
Jun 14, 202318.6918.7718.2018.2418.24858,000
Jun 13, 202318.7018.9718.5218.7718.77480,100
Jun 12, 202318.2918.6718.2918.5018.50469,600
Jun 09, 202318.4918.7618.0818.1918.19493,300
Jun 08, 202318.8718.9018.3218.4518.45350,900
Jun 07, 202319.4119.6818.8318.9218.92550,900
Jun 06, 202319.0219.5419.0219.4519.45442,600
Jun 05, 202319.1019.1318.6819.1319.13340,600
Jun 02, 202318.9819.3218.8719.1119.11378,200
Jun 01, 202318.8319.1418.2218.8718.87517,000
May 31, 202318.1019.0018.0918.9818.982,596,200
May 30, 202318.3518.8318.1818.1818.18370,000
May 26, 202317.8618.4017.8618.1418.14297,400
May 25, 202318.2918.3917.8917.9117.91280,800
May 24, 202318.1218.3017.8818.0918.09367,900
May 23, 202318.6318.8618.3318.3518.35492,400
May 22, 202317.9718.7017.9118.6718.67494,700
May 19, 202317.9217.9817.7817.9717.97323,300
May 18, 202317.7918.0717.5717.8017.80385,900
May 17, 202317.4617.8617.3217.8017.80327,900
May 16, 202317.2017.4417.1317.4017.40355,200
May 15, 202316.7917.3516.6517.3317.33304,200
May 12, 202316.8816.9916.5616.7216.72314,800
May 11, 202317.0117.0116.5916.8316.83326,300
May 10, 202316.6017.0916.5617.0717.07462,100
May 09, 202316.2716.6116.2716.5216.52372,700
May 08, 202315.9416.5515.9416.3716.37498,800
May 05, 202316.4616.6115.8516.0016.00726,900
May 04, 202316.5516.9615.4516.1616.16657,400
May 03, 202316.5516.8816.3916.5416.54390,000
May 02, 202317.0217.1116.5916.5916.59272,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...