Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engagesmart Inc (NY: ESMT )

23.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2024 23.05 0 -0.02(-0.09%)
Jan 24, 2024 23.07 23.14 23.03 23.07 9,917,108 -0.03(-0.13%)
Jan 23, 2024 23.06 23.15 23.05 23.10 7,325,751 +0.01(+0.04%)
Jan 22, 2024 23.03 23.15 23.03 23.09 2,976,374 +0.06(+0.26%)
Jan 19, 2024 23.05 23.06 23.02 23.03 2,106,066 +0.01(+0.04%)
Jan 18, 2024 23.05 23.09 23.01 23.02 1,258,052 -0.01(-0.04%)
Jan 17, 2024 23.00 23.04 23.00 23.03 1,085,957 +0.02(+0.09%)
Jan 16, 2024 22.99 23.02 22.99 23.01 3,653,734 +0.03(+0.13%)
Jan 12, 2024 22.99 22.99 22.97 22.98 1,240,364 -0.01(-0.04%)
Jan 11, 2024 22.97 23.00 22.95 22.99 1,349,977 +0.04(+0.17%)
Jan 10, 2024 22.94 22.97 22.93 22.95 1,160,482 +0.01(+0.04%)
Jan 09, 2024 22.93 22.95 22.93 22.94 481,335 -0.01(-0.04%)
Jan 08, 2024 22.94 22.99 22.92 22.95 893,173 +0.02(+0.09%)
Jan 05, 2024 22.91 22.96 22.91 22.93 1,023,563 +0.01(+0.04%)
Jan 04, 2024 22.92 22.94 22.90 22.92 801,656 +0.02(+0.09%)
Jan 03, 2024 22.90 22.95 22.87 22.90 997,718 +0.00(+0.00%)
Jan 02, 2024 22.91 22.93 22.89 22.90 1,282,016 +0.00(+0.00%)
Dec 29, 2023 22.91 22.91 22.90 22.90 467,476 +0.00(+0.00%)
Dec 28, 2023 22.89 22.92 22.89 22.90 296,454 -0.01(-0.04%)
Dec 27, 2023 22.88 22.91 22.88 22.91 1,213,571 +0.01(+0.04%)
Dec 26, 2023 22.90 22.91 22.87 22.90 619,414 +0.02(+0.09%)
Dec 22, 2023 22.87 22.90 22.87 22.88 469,988 +0.00(+0.00%)
Dec 21, 2023 22.88 22.90 22.87 22.88 1,171,235 +0.00(+0.00%)
Dec 20, 2023 22.89 22.91 22.87 22.88 1,108,948 -0.01(-0.04%)
Dec 19, 2023 22.89 22.93 22.89 22.89 1,193,843 -0.04(-0.17%)
Dec 18, 2023 22.86 22.96 22.84 22.93 678,392 +0.08(+0.35%)
Dec 15, 2023 22.90 22.93 22.85 22.85 1,225,706 -0.02(-0.09%)
Dec 14, 2023 22.91 22.91 22.85 22.87 541,770 +0.01(+0.04%)
Dec 13, 2023 22.92 22.92 22.86 22.86 511,148 -0.03(-0.13%)
Dec 12, 2023 22.90 22.91 22.85 22.89 585,983 +0.04(+0.18%)
Dec 11, 2023 22.85 22.90 22.85 22.85 492,681 -0.01(-0.04%)
Dec 08, 2023 22.84 22.89 22.84 22.86 429,763 +0.01(+0.04%)
Dec 07, 2023 22.86 22.86 22.79 22.85 745,420 +0.06(+0.26%)
Dec 06, 2023 22.82 22.85 22.79 22.79 1,037,999 -0.05(-0.22%)
Dec 05, 2023 22.76 22.86 22.76 22.84 1,798,447 +0.08(+0.35%)
Dec 04, 2023 22.81 22.85 22.76 22.76 1,700,481 -0.07(-0.31%)
Dec 01, 2023 22.85 22.85 22.81 22.83 331,073 +0.02(+0.09%)
Nov 30, 2023 22.84 22.86 22.79 22.81 842,548 -0.03(-0.13%)
Nov 29, 2023 22.87 22.89 22.82 22.84 1,118,615 +0.02(+0.09%)
Nov 28, 2023 22.82 22.86 22.82 22.82 732,364 -0.04(-0.17%)
Nov 27, 2023 22.84 22.87 22.83 22.86 1,378,249 +0.04(+0.18%)
Nov 24, 2023 22.90 22.90 22.80 22.82 297,076 -0.08(-0.35%)
Nov 22, 2023 22.95 22.96 22.82 22.90 595,895 +0.02(+0.09%)
Nov 21, 2023 22.81 22.96 22.81 22.88 1,844,361 +0.11(+0.48%)
Nov 20, 2023 22.85 22.86 22.75 22.77 628,321 -0.03(-0.13%)
Nov 17, 2023 22.72 22.83 22.71 22.80 2,845,814 +0.08(+0.35%)
Nov 16, 2023 22.79 22.80 22.72 22.72 1,205,915 -0.04(-0.18%)
Nov 15, 2023 22.93 22.93 22.74 22.76 850,790 -0.08(-0.35%)
Nov 14, 2023 22.90 22.95 22.83 22.84 775,275 -0.02(-0.09%)
Nov 13, 2023 22.78 22.86 22.74 22.86 466,330 +0.08(+0.35%)
Nov 10, 2023 22.77 22.78 22.72 22.78 457,185 +0.05(+0.22%)
Nov 09, 2023 22.78 22.78 22.71 22.73 772,228 -0.03(-0.13%)
Nov 08, 2023 22.84 22.84 22.74 22.76 526,146 -0.02(-0.09%)
Nov 07, 2023 22.81 22.88 22.77 22.78 423,399 +0.02(+0.09%)
Nov 06, 2023 22.70 22.90 22.70 22.76 772,733 -0.05(-0.22%)
Nov 03, 2023 22.67 23.10 22.62 22.81 2,838,394 +0.19(+0.84%)
Nov 02, 2023 22.67 22.75 22.58 22.62 1,476,959 -0.02(-0.09%)
Nov 01, 2023 22.67 22.68 22.63 22.64 923,659 -0.01(-0.04%)
Oct 31, 2023 22.61 22.75 22.60 22.65 1,397,015 +0.03(+0.13%)
Oct 30, 2023 22.64 22.72 22.60 22.62 777,843 -0.06(-0.26%)
Oct 27, 2023 22.61 22.71 22.59 22.68 1,450,571 +0.08(+0.35%)
Oct 26, 2023 22.69 22.70 22.57 22.60 2,491,815 -0.03(-0.13%)
Oct 25, 2023 22.61 22.67 22.53 22.63 2,830,059 +0.02(+0.09%)
Oct 24, 2023 22.66 22.71 22.57 22.61 3,734,290 +0.01(+0.04%)
Oct 23, 2023 22.60 22.74 22.47 22.60 17,233,348 +2.40(+11.88%)
Oct 20, 2023 20.72 20.72 19.99 20.20 838,606 -0.45(-2.18%)
Oct 19, 2023 20.94 21.27 20.65 20.65 670,199 -0.46(-2.18%)
Oct 18, 2023 20.79 21.15 20.55 21.11 972,676 +0.26(+1.25%)
Oct 17, 2023 20.73 21.09 20.49 20.85 623,545 +0.00(+0.00%)
Oct 16, 2023 20.94 21.09 20.52 20.85 536,640 +0.16(+0.77%)
Oct 13, 2023 20.60 20.77 20.37 20.69 369,372 +0.10(+0.49%)
Oct 12, 2023 20.70 20.99 20.41 20.59 609,256 -0.23(-1.10%)
Oct 11, 2023 20.51 20.86 20.43 20.82 844,883 +0.50(+2.46%)
Oct 10, 2023 20.83 21.05 20.31 20.32 1,226,562 -0.53(-2.54%)
Oct 09, 2023 20.46 21.28 20.46 20.85 1,216,465 +0.05(+0.24%)
Oct 06, 2023 20.16 21.04 20.11 20.80 1,372,569 +0.64(+3.17%)
Oct 05, 2023 18.73 20.17 18.72 20.16 2,448,745 +1.45(+7.75%)
Oct 04, 2023 18.43 18.92 18.39 18.71 614,340 +0.27(+1.46%)
Oct 03, 2023 18.54 18.67 18.28 18.44 594,958 -0.19(-1.02%)
Oct 02, 2023 17.96 18.76 17.96 18.63 1,222,149 +0.64(+3.56%)
Sep 29, 2023 17.44 18.06 17.36 17.99 682,596 +0.75(+4.35%)
Sep 28, 2023 17.70 17.70 17.02 17.24 530,682 -0.46(-2.60%)
Sep 27, 2023 17.75 17.86 17.64 17.70 652,816 +0.02(+0.11%)
Sep 26, 2023 17.71 17.86 17.66 17.68 539,855 -0.14(-0.79%)
Sep 25, 2023 17.59 17.86 17.77 17.82 223,238 +0.16(+0.91%)
Sep 22, 2023 17.62 17.76 17.43 17.66 588,174 +0.11(+0.63%)
Sep 21, 2023 17.76 17.84 17.51 17.55 664,128 -0.32(-1.79%)
Sep 20, 2023 17.99 18.15 17.85 17.87 805,114 -0.12(-0.67%)
Sep 19, 2023 18.05 18.07 17.73 17.99 666,665 -0.11(-0.61%)
Sep 18, 2023 17.62 18.41 17.60 18.10 813,472 +0.38(+2.14%)
Sep 15, 2023 17.48 17.79 17.35 17.72 1,513,119 +0.22(+1.26%)
Sep 14, 2023 17.57 17.70 17.49 17.50 357,793 +0.00(+0.00%)
Sep 13, 2023 17.58 17.58 17.35 17.50 280,007 -0.12(-0.68%)
Sep 12, 2023 17.48 17.72 17.48 17.62 277,555 +0.02(+0.11%)
Sep 11, 2023 17.66 17.73 17.46 17.60 248,307 +0.10(+0.57%)
Sep 08, 2023 17.66 17.76 17.35 17.50 199,534 -0.14(-0.79%)
Sep 07, 2023 17.76 17.84 17.48 17.64 291,164 -0.40(-2.22%)
Sep 06, 2023 18.18 18.19 17.74 18.04 326,641 -0.10(-0.55%)
Sep 05, 2023 17.91 18.38 17.84 18.14 524,176 +0.23(+1.28%)
Sep 01, 2023 17.78 18.09 17.75 17.91 401,333 +0.20(+1.13%)
Aug 31, 2023 17.69 17.84 17.52 17.71 758,306 +0.05(+0.28%)
Aug 30, 2023 17.24 17.86 17.22 17.66 725,849 +0.32(+1.85%)
Aug 29, 2023 16.59 17.38 16.55 17.34 864,965 +0.74(+4.46%)
Aug 28, 2023 16.75 16.96 16.44 16.60 510,457 -0.13(-0.78%)
Aug 25, 2023 16.35 16.75 16.30 16.73 326,753 +0.45(+2.76%)
Aug 24, 2023 16.40 16.43 16.25 16.28 308,752 -0.13(-0.79%)
Aug 23, 2023 16.37 16.50 16.30 16.41 267,384 +0.10(+0.61%)
Aug 22, 2023 16.55 16.55 16.27 16.31 245,934 -0.18(-1.09%)
Aug 21, 2023 16.36 16.63 16.32 16.49 420,123 +0.04(+0.24%)
Aug 18, 2023 16.44 16.61 16.18 16.45 319,634 -0.14(-0.84%)
Aug 17, 2023 16.94 17.04 16.59 16.59 697,328 -0.32(-1.89%)
Aug 16, 2023 16.80 17.01 16.80 16.91 564,879 -0.09(-0.53%)
Aug 15, 2023 17.00 17.27 16.91 17.00 548,181 -0.02(-0.12%)
Aug 14, 2023 16.77 17.05 16.68 17.02 611,446 +0.11(+0.65%)
Aug 11, 2023 16.72 17.02 16.69 16.91 355,698 +0.04(+0.24%)
Aug 10, 2023 17.16 17.27 16.79 16.87 502,917 -0.07(-0.41%)
Aug 09, 2023 16.88 17.01 16.59 16.94 745,334 +0.01(+0.06%)
Aug 08, 2023 17.19 17.39 16.91 16.93 517,480 -0.55(-3.15%)
Aug 07, 2023 17.19 17.52 16.99 17.48 525,322 +0.21(+1.22%)
Aug 04, 2023 17.08 17.65 16.75 17.27 844,205 +0.09(+0.52%)
Aug 03, 2023 17.85 18.70 16.96 17.18 2,246,100 -1.17(-6.38%)
Aug 02, 2023 18.77 18.77 18.34 18.35 704,938 -0.65(-3.42%)
Aug 01, 2023 19.00 19.06 18.64 19.00 357,895 +0.04(+0.21%)
Jul 31, 2023 18.65 18.98 18.65 18.96 332,078 +0.34(+1.83%)
Jul 28, 2023 18.52 18.68 18.41 18.62 453,021 +0.31(+1.69%)
Jul 27, 2023 18.50 18.58 18.24 18.31 344,494 +0.03(+0.16%)
Jul 26, 2023 18.25 18.43 18.23 18.28 280,733 -0.05(-0.27%)
Jul 25, 2023 18.50 18.65 18.27 18.33 224,435 -0.12(-0.65%)
Jul 24, 2023 18.47 18.49 18.24 18.45 437,774 +0.07(+0.38%)
Jul 21, 2023 18.88 19.04 18.22 18.38 389,853 -0.37(-1.97%)
Jul 20, 2023 18.98 19.13 18.67 18.75 238,003 -0.40(-2.09%)
Jul 19, 2023 19.48 19.55 19.01 19.15 343,744 -0.21(-1.08%)
Jul 18, 2023 19.33 19.46 19.14 19.36 310,235 +0.11(+0.57%)
Jul 17, 2023 19.12 19.34 19.08 19.25 341,435 +0.18(+0.94%)
Jul 14, 2023 19.04 19.17 18.73 19.07 255,204 +0.09(+0.47%)
Jul 13, 2023 18.88 19.45 18.74 18.98 601,113 -0.60(-3.06%)
Jul 12, 2023 19.47 19.70 19.28 19.58 578,730 +0.34(+1.77%)
Jul 11, 2023 18.82 19.32 18.77 19.24 352,398 +0.48(+2.56%)
Jul 10, 2023 18.73 18.98 18.72 18.76 287,583 +0.04(+0.21%)
Jul 07, 2023 18.58 18.92 18.58 18.72 243,155 +0.07(+0.38%)
Jul 06, 2023 18.50 18.79 18.26 18.65 528,640 -0.06(-0.32%)
Jul 05, 2023 18.52 18.77 18.23 18.71 570,556 +0.19(+1.03%)
Jul 03, 2023 18.99 19.02 18.49 18.52 277,266 -0.57(-2.99%)
Jun 30, 2023 19.00 19.38 18.99 19.09 615,588 +0.09(+0.47%)
Jun 29, 2023 18.75 19.16 18.75 19.00 418,706 +0.28(+1.50%)
Jun 28, 2023 18.62 18.97 18.62 18.72 429,967 +0.08(+0.43%)
Jun 27, 2023 17.88 18.67 17.85 18.64 471,426 +1.10(+6.27%)
Jun 26, 2023 17.62 17.89 17.52 17.54 346,365 -0.21(-1.18%)
Jun 23, 2023 17.82 18.06 17.55 17.75 2,408,140 -0.34(-1.88%)
Jun 22, 2023 17.72 18.11 17.61 18.09 392,430 +0.27(+1.52%)
Jun 21, 2023 18.08 18.13 17.54 17.82 550,261 -0.44(-2.41%)
Jun 20, 2023 17.94 18.30 17.61 18.26 550,632 +0.14(+0.77%)
Jun 16, 2023 18.52 18.52 17.93 18.12 970,131 -0.22(-1.20%)
Jun 15, 2023 18.19 18.55 18.04 18.34 727,475 +1.97(+12.03%)
May 08, 2023 15.94 16.55 15.94 16.37 498,789 +0.37(+2.31%)
May 05, 2023 16.46 16.61 15.85 16.00 726,883 -0.16(-0.99%)
May 04, 2023 16.55 16.96 15.45 16.16 657,413 -0.38(-2.30%)
May 03, 2023 16.55 16.88 16.39 16.54 389,997 -0.05(-0.30%)
May 02, 2023 17.02 17.11 16.59 16.59 272,086 -0.50(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.