If you invested $1000 in EngageSmart, Inc. (ESMT) since IPO date, it would be worth $675.56 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,274.18. This corresponds to total returns of -32.44%, 27.42%, respectively, with annualized returns of -7.93%, 8.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
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 |