Canada markets close in 4 hours 3 minutes

EngageSmart, Inc. (ESMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.29-0.14 (-0.62%)
As of 11:52AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202222.4322.6522.1022.2922.29182,987
Aug 12, 202221.7922.4521.4422.4322.43998,000
Aug 11, 202221.9821.9821.5421.7121.71516,500
Aug 10, 202221.5021.8721.3921.7621.76897,800
Aug 09, 202221.3321.5220.8421.1321.13646,200
Aug 08, 202221.2921.8321.2821.4121.411,048,600
Aug 05, 202220.7221.4520.2221.2321.23435,900
Aug 04, 202220.8721.8220.3721.0021.00457,500
Aug 03, 202220.1721.1920.1720.9520.95628,600
Aug 02, 202219.3320.1719.3320.0820.08300,400
Aug 01, 202218.6819.5818.5319.5719.57448,400
Jul 29, 202218.5419.2818.4118.8718.87446,500
Jul 28, 202218.6919.0218.2518.7018.70230,800
Jul 27, 202218.2518.9317.9618.6818.68416,200
Jul 26, 202218.3318.4317.9317.9317.93381,400
Jul 25, 202218.6918.7818.2518.4118.41371,500
Jul 22, 202218.8019.1118.3318.6618.66219,100
Jul 21, 202218.6519.0018.3618.8518.85255,000
Jul 20, 202217.8418.8017.7818.7918.79425,900
Jul 19, 202217.0817.7516.8317.7417.74251,800
Jul 18, 202217.0017.2516.7516.8116.81192,300
Jul 15, 202216.5917.0016.3816.8616.86323,300
Jul 14, 202216.2516.5016.0016.2816.28283,600
Jul 13, 202216.3716.6616.0516.5016.50223,700
Jul 12, 202217.1217.5616.5516.7016.70240,900
Jul 11, 202217.4617.5516.9917.1117.11234,300
Jul 08, 202217.5318.1217.3617.7017.70267,000
Jul 07, 202216.8617.7516.8617.7317.73325,000
Jul 06, 202216.8917.1016.7016.8416.84250,700
Jul 05, 202216.0716.9815.7016.9816.98465,400
Jul 01, 202216.0316.5315.9516.4016.40308,600
Jun 30, 202216.1016.2515.6416.0816.08599,000
Jun 29, 202216.7216.7216.2016.3716.37570,700
Jun 28, 202217.4217.5316.6416.7216.72422,600
Jun 27, 202217.2717.6916.9317.3017.30724,800
Jun 24, 202217.4717.8816.9017.0317.033,387,900
Jun 23, 202216.8317.5316.8117.3917.39436,200
Jun 22, 202216.8717.2316.5716.7316.73718,800
Jun 21, 202217.6518.1116.9917.0017.00821,900
Jun 17, 202217.0517.7417.0117.3517.351,434,600
Jun 16, 202217.3317.7416.7416.8816.88791,800
Jun 15, 202217.0318.1617.0317.9017.90922,900
Jun 14, 202217.0517.1716.5116.7416.74663,000
Jun 13, 202217.6617.9116.8916.9916.99482,100
Jun 10, 202218.6018.9917.9318.2818.28552,600
Jun 09, 202220.2220.2218.9519.0119.01376,200
Jun 08, 202220.8021.2820.2720.3720.37315,000
Jun 07, 202220.5521.1320.2621.0021.00459,300
Jun 06, 202222.3722.5020.4820.7320.73764,800
Jun 03, 202221.7922.2421.2821.9521.95810,200
Jun 02, 202221.0922.1121.0922.0422.041,213,200
Jun 01, 202221.2521.8420.9621.2521.251,000,600
May 31, 202221.3421.5920.8021.0021.00528,500
May 27, 202221.3521.7221.0721.2921.291,214,400
May 26, 202221.0521.4620.9921.0621.06699,000
May 25, 202219.8721.0819.4720.8420.84637,500
May 24, 202220.7220.7819.5920.0020.00373,100
May 23, 202220.3021.0119.8420.9220.92742,900
May 20, 202220.3220.4919.1020.1120.11609,800
May 19, 202219.3320.5118.8319.9519.95503,100
May 18, 202219.7420.2818.8719.1319.13348,400
May 17, 202219.9520.6219.4720.0020.00355,000
May 16, 202219.7020.0419.2119.5919.59364,600
May 13, 202219.3620.5619.3619.7519.75546,600
May 12, 202219.0120.1918.4619.0019.00381,600
May 11, 202219.0519.8218.7519.5019.50337,500
May 10, 202220.0020.0018.1319.1419.14393,500
May 09, 202219.9520.3918.9419.4619.46525,400
May 06, 202220.8021.6019.6520.7420.74386,400
May 05, 202222.2422.5019.6720.9220.92412,900
May 04, 202220.8821.5019.7721.4021.40322,100
May 03, 202221.1021.3720.5420.8020.80198,900
May 02, 202220.9021.2520.3521.1821.18203,400
Apr 29, 202221.3421.9020.7820.8820.88221,700
Apr 28, 202220.8121.7220.2121.4021.40396,300
Apr 27, 202220.5820.9820.3620.7620.76387,600
Apr 26, 202220.7620.8920.0920.4820.48251,300
Apr 25, 202220.0021.2019.8620.9720.97196,700
Apr 22, 202220.1120.4119.6020.0520.05186,300
Apr 21, 202221.0121.4319.5120.0020.00237,200
Apr 20, 202221.7021.7020.4920.6220.62239,200
Apr 19, 202220.8422.2520.7021.8021.80215,400
Apr 18, 202221.4221.4220.4120.9420.94199,400
Apr 14, 202221.9422.0221.4321.5821.58275,700
Apr 13, 202221.1922.2220.7821.8421.84747,000
Apr 12, 202221.2421.3320.5721.1021.10448,800
Apr 11, 202220.2121.0519.7220.8220.82368,100
Apr 08, 202220.0221.0119.5420.5120.51342,300
Apr 07, 202220.6121.2219.8720.2420.24423,700
Apr 06, 202221.0321.1320.0020.6620.66259,000
Apr 05, 202222.4022.4021.2421.3721.37333,700
Apr 04, 202222.2422.5821.8222.3822.38588,100
Apr 01, 202221.4822.1721.2122.0622.06499,300
Mar 31, 202221.8421.9021.2621.3121.31250,200
Mar 30, 202222.1722.1821.5021.8421.84362,000
Mar 29, 202221.2522.3421.0822.2922.29704,500
Mar 28, 202221.0121.3220.4021.2321.23271,900
Mar 25, 202221.8421.9220.3520.9320.93376,100
Mar 24, 202221.3021.6720.4021.6421.64435,800
Mar 23, 202221.0622.0520.7221.1121.11386,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...