EngageSmart, Inc. - ESMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 25, 2024	23.07	23.05	23.05	23.11	23.05	22.24M
January 24, 2024	23.07	23.07	23.07	23.14	23.03	9.92M
January 23, 2024	23.06	23.1	23.1	23.15	23.05	7.2M
January 22, 2024	23.03	23.09	23.09	23.15	23.03	2.98M
January 19, 2024	23.05	23.03	23.03	23.06	23.02	2.11M
January 18, 2024	23.05	23.02	23.02	23.09	23.01	1.26M
January 17, 2024	23	23.03	23.03	23.04	23	1.09M
January 16, 2024	22.99	23.01	23.01	23.02	22.99	3.65M
January 12, 2024	22.99	22.98	22.98	22.99	22.97	1.24M
January 11, 2024	22.97	22.99	22.99	23	22.95	1.35M
January 10, 2024	22.94	22.95	22.95	22.97	22.93	1.16M
January 09, 2024	22.93	22.94	22.94	22.95	22.93	481,335
January 08, 2024	22.94	22.95	22.95	22.99	22.92	893,173
January 05, 2024	22.91	22.93	22.93	22.96	22.91	1.02M
January 04, 2024	22.92	22.92	22.92	22.94	22.9	801,656
January 03, 2024	22.9	22.9	22.9	22.95	22.87	997,718
January 02, 2024	22.91	22.9	22.9	22.93	22.89	1.28M
December 29, 2023	22.91	22.9	22.9	22.91	22.9	467,476
December 28, 2023	22.89	22.9	22.9	22.92	22.89	296,454
December 27, 2023	22.88	22.91	22.91	22.92	22.88	1.21M
December 26, 2023	22.9	22.9	22.9	22.91	22.87	619,414
December 22, 2023	22.87	22.88	22.88	22.9	22.87	469,988
December 21, 2023	22.88	22.88	22.88	22.9	22.87	1.17M
December 20, 2023	22.89	22.88	22.88	22.91	22.87	1.11M
December 19, 2023	22.89	22.89	22.89	22.93	22.89	1.19M
December 18, 2023	22.86	22.93	22.93	22.96	22.85	678,392
December 15, 2023	22.9	22.85	22.85	22.93	22.85	1.23M
December 14, 2023	22.91	22.87	22.87	22.91	22.85	541,770
December 13, 2023	22.92	22.86	22.86	22.92	22.86	511,148
December 12, 2023	22.9	22.89	22.89	22.91	22.85	585,983
December 11, 2023	22.85	22.85	22.85	22.9	22.85	492,681
December 08, 2023	22.84	22.86	22.86	22.89	22.84	429,763
December 07, 2023	22.86	22.85	22.85	22.86	22.79	745,420
December 06, 2023	22.82	22.79	22.79	22.85	22.79	1.04M
December 05, 2023	22.76	22.84	22.84	22.86	22.76	1.8M
December 04, 2023	22.81	22.76	22.76	22.85	22.76	1.7M
December 01, 2023	22.85	22.83	22.83	22.85	22.81	331,073
November 30, 2023	22.84	22.81	22.81	22.86	22.79	842,548
November 29, 2023	22.87	22.84	22.84	22.89	22.82	1.12M
November 28, 2023	22.82	22.82	22.82	22.86	22.82	732,364
November 27, 2023	22.84	22.86	22.86	22.87	22.83	1.38M
November 24, 2023	22.9	22.82	22.82	22.9	22.8	297,076
November 22, 2023	22.95	22.9	22.9	22.96	22.82	595,895
November 21, 2023	22.81	22.88	22.88	22.96	22.81	1.84M
November 20, 2023	22.85	22.77	22.77	22.86	22.75	628,321
November 17, 2023	22.72	22.8	22.8	22.83	22.71	2.85M
November 16, 2023	22.79	22.72	22.72	22.8	22.72	1.21M
November 15, 2023	22.93	22.76	22.76	22.93	22.74	850,790
November 14, 2023	22.9	22.84	22.84	22.95	22.83	775,275
November 13, 2023	22.78	22.86	22.86	22.86	22.74	466,334
November 10, 2023	22.77	22.78	22.78	22.78	22.72	457,185
November 09, 2023	22.78	22.73	22.73	22.78	22.71	772,228
November 08, 2023	22.84	22.76	22.76	22.84	22.74	526,146
November 07, 2023	22.81	22.78	22.78	22.88	22.77	423,399
November 06, 2023	22.7	22.76	22.76	22.9	22.7	772,733
November 03, 2023	22.67	22.81	22.81	23.1	22.62	2.84M
November 02, 2023	22.67	22.62	22.62	22.75	22.58	1.48M
November 01, 2023	22.67	22.64	22.64	22.68	22.63	923,659
October 31, 2023	22.61	22.65	22.65	22.75	22.6	1.4M
October 30, 2023	22.64	22.62	22.62	22.72	22.6	777,843

EngageSmart, Inc. (ESMT) NYSE