Dark

ESMT
EngageSmart, Inc.
stock NYSE

Inactive

Jan 25, 2024

23.05USD-0.087%(-0.02)22,259,473

Pre-market

0.00USD-100.000%(-23.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-25	23.0700	23.1100	23.0500	23.0500	-0.087%	22,259,473	0.000%
2024-01-24	23.0700	23.1400	23.0300	23.0700	-0.130%	9,917,102	-0.087%
2024-01-23	23.0600	23.1500	23.0500	23.1000	+0.043%	7,199,629	-0.216%
2024-01-22	23.0300	23.1500	23.0300	23.0900	+0.261%	2,976,374	-0.173%
2024-01-19	23.0500	23.0600	23.0200	23.0300	+0.043%	2,106,066	+0.087%
2024-01-18	23.0500	23.0900	23.0100	23.0200	-0.043%	1,258,052	+0.130%
2024-01-17	23.0000	23.0400	23.0000	23.0300	+0.087%	1,085,957	+0.087%
2024-01-16	22.9900	23.0200	22.9900	23.0100	+0.131%	3,653,734	+0.174%
2024-01-12	22.9900	22.9900	22.9700	22.9800	-0.043%	1,240,364	+0.305%
2024-01-11	22.9700	23.0000	22.9500	22.9900	+0.174%	1,349,977	+0.261%
2024-01-10	22.9400	22.9700	22.9300	22.9500	+0.044%	1,160,482	+0.436%
2024-01-09	22.9300	22.9500	22.9300	22.9400	-0.044%	481,335	+0.480%
2024-01-08	22.9400	22.9900	22.9200	22.9500	+0.087%	893,173	+0.436%
2024-01-05	22.9100	22.9600	22.9100	22.9300	+0.044%	1,023,563	+0.523%
2024-01-04	22.9200	22.9400	22.9000	22.9200	+0.087%	801,656	+0.567%
2024-01-03	22.9000	22.9500	22.8700	22.9000	0.000%	997,718	+0.655%
2024-01-02	22.9100	22.9300	22.8900	22.9000	0.000%	1,282,017	+0.655%
2023-12-29	22.9100	22.9100	22.9000	22.9000	0.000%	467,476	+0.655%
2023-12-28	22.8900	22.9200	22.8900	22.9000	-0.044%	296,454	+0.655%
2023-12-27	22.8800	22.9150	22.8750	22.9100	+0.044%	1,213,570	+0.611%
2023-12-26	22.9000	22.9100	22.8700	22.9000	+0.087%	619,414	+0.655%
2023-12-22	22.8700	22.9000	22.8700	22.8800	0.000%	469,988	+0.743%
2023-12-21	22.8800	22.9000	22.8700	22.8800	0.000%	1,171,235	+0.743%
2023-12-20	22.8900	22.9100	22.8700	22.8800	-0.044%	1,108,949	+0.743%
2023-12-19	22.8900	22.9300	22.8900	22.8900	-0.174%	1,193,843	+0.699%
2023-12-18	22.8600	22.9600	22.8450	22.9300	+0.350%	678,392	+0.523%
2023-12-15	22.9000	22.9300	22.8500	22.8500	-0.087%	1,225,706	+0.875%
2023-12-14	22.9100	22.9100	22.8500	22.8700	+0.044%	541,770	+0.787%
2023-12-13	22.9200	22.9200	22.8600	22.8600	-0.131%	511,148	+0.831%
2023-12-12	22.9000	22.9100	22.8500	22.8900	+0.175%	585,983	+0.699%
2023-12-11	22.8500	22.9000	22.8500	22.8500	-0.044%	492,681	+0.875%
2023-12-08	22.8400	22.8900	22.8400	22.8600	+0.044%	429,763	+0.831%
2023-12-07	22.8600	22.8600	22.7900	22.8500	+0.263%	745,420	+0.875%
2023-12-06	22.8200	22.8500	22.7900	22.7900	-0.219%	1,037,999	+1.141%
2023-12-05	22.7600	22.8600	22.7600	22.8400	+0.351%	1,798,447	+0.919%
2023-12-04	22.8100	22.8500	22.7600	22.7600	-0.307%	1,700,481	+1.274%
2023-12-01	22.8500	22.8500	22.8100	22.8300	+0.088%	331,073	+0.964%
2023-11-30	22.8400	22.8600	22.7900	22.8100	-0.131%	842,548	+1.052%
2023-11-29	22.8700	22.8900	22.8200	22.8400	+0.088%	1,118,615	+0.919%
2023-11-28	22.8200	22.8600	22.8200	22.8200	-0.175%	732,364	+1.008%
2023-11-27	22.8400	22.8700	22.8300	22.8600	+0.175%	1,378,249	+0.831%
2023-11-24	22.9000	22.9000	22.8000	22.8200	-0.349%	297,076	+1.008%
2023-11-22	22.9500	22.9600	22.8200	22.9000	+0.087%	595,895	+0.655%
2023-11-21	22.8100	22.9600	22.8100	22.8800	+0.483%	1,844,361	+0.743%
2023-11-20	22.8500	22.8600	22.7500	22.7700	-0.132%	628,321	+1.230%
2023-11-17	22.7200	22.8300	22.7100	22.8000	+0.352%	2,845,813	+1.096%
2023-11-16	22.7900	22.8000	22.7200	22.7200	-0.176%	1,205,915	+1.452%
2023-11-15	22.9300	22.9300	22.7400	22.7600	-0.350%	850,790	+1.274%
2023-11-14	22.9000	22.9500	22.8300	22.8400	-0.087%	775,275	+0.919%
2023-11-13	22.7800	22.8600	22.7400	22.8600	+0.351%	466,334	+0.831%
2023-11-10	22.7700	22.7800	22.7200	22.7800	+0.220%	457,185	+1.185%
2023-11-09	22.7800	22.7800	22.7100	22.7300	-0.132%	772,228	+1.408%
2023-11-08	22.8400	22.8400	22.7400	22.7600	-0.088%	526,146	+1.274%
2023-11-07	22.8100	22.8800	22.7700	22.7800	+0.088%	423,399	+1.185%
2023-11-06	22.7000	22.9000	22.7000	22.7600	-0.219%	772,733	+1.274%
2023-11-03	22.6700	23.1000	22.6200	22.8100	+0.840%	2,838,394	+1.052%
2023-11-02	22.6700	22.7500	22.5800	22.6200	-0.088%	1,476,959	+1.901%
2023-11-01	22.6700	22.6800	22.6260	22.6400	-0.044%	923,659	+1.811%
2023-10-31	22.6100	22.7500	22.6000	22.6500	+0.133%	1,397,055	+1.766%
2023-10-30	22.6400	22.7200	22.6000	22.6200	-0.265%	777,843	+1.901%
2023-10-27	22.6100	22.7150	22.5900	22.6800	+0.354%	1,450,571	+1.631%
2023-10-26	22.6900	22.7000	22.5700	22.6000	-0.133%	2,491,815	+1.991%
2023-10-25	22.6100	22.6700	22.5300	22.6300	+0.088%	2,830,059	+1.856%
2023-10-24	22.6600	22.7100	22.5700	22.6100	+0.044%	3,734,290	+1.946%
2023-10-23	22.6000	22.7400	22.4700	22.6000	+11.881%	16,754,858	+1.991%
2023-10-20	20.7200	20.7200	19.9900	20.2000	-2.179%	838,606	+14.109%
2023-10-19	20.9400	21.2700	20.6500	20.6500	-2.179%	670,199	+11.622%
2023-10-18	20.7900	21.1475	20.5500	21.1100	+1.247%	972,676	+9.190%
2023-10-17	20.7300	21.0900	20.4900	20.8500	0.000%	623,745	+10.552%
2023-10-16	20.9400	21.0900	20.5200	20.8500	+0.773%	536,640	+10.552%
2023-10-13	20.6000	20.7700	20.3700	20.6900	+0.486%	369,372	+11.406%
2023-10-12	20.7000	20.9900	20.4100	20.5900	-1.105%	609,255	+11.948%
2023-10-11	20.5100	20.8650	20.4300	20.8200	+2.461%	844,894	+10.711%
2023-10-10	20.8300	21.0480	20.3100	20.3200	-2.542%	1,226,562	+13.435%
2023-10-09	20.4600	21.2800	20.4600	20.8500	+0.240%	1,216,489	+10.552%
2023-10-06	20.1600	21.0400	20.1100	20.8000	+3.175%	1,372,569	+10.817%
2023-10-05	18.7300	20.1700	18.7200	20.1600	+7.750%	2,448,744	+14.335%
2023-10-04	18.4300	18.9200	18.3900	18.7100	+1.464%	614,340	+23.196%
2023-10-03	18.5400	18.6700	18.2800	18.4400	-1.020%	594,958	+25.000%
2023-10-02	17.9600	18.7600	17.9600	18.6300	+3.558%	1,222,249	+23.725%
2023-09-29	17.4400	18.0600	17.3550	17.9900	+4.350%	682,596	+28.127%
2023-09-28	17.7000	17.7000	17.0150	17.2400	-2.599%	530,682	+33.701%
2023-09-27	17.7500	17.8600	17.6450	17.7000	+0.113%	652,815	+30.226%
2023-09-26	17.7100	17.8600	17.6550	17.6800	-0.786%	539,855	+30.373%
2023-09-25	17.5900	17.9200	17.5900	17.8200	+0.906%	223,238	+29.349%
2023-09-22	17.6200	17.7600	17.4350	17.6600	+0.627%	588,174	+30.521%
2023-09-21	17.7600	17.8400	17.5100	17.5500	-1.791%	664,168	+31.339%
2023-09-20	17.9900	18.1500	17.8500	17.8700	-0.667%	805,114	+28.987%
2023-09-19	18.0500	18.0700	17.7300	17.9900	-0.608%	666,665	+28.127%
2023-09-18	17.6200	18.4100	17.6000	18.1000	+2.144%	813,472	+27.348%
2023-09-15	17.4800	17.7900	17.3500	17.7200	+1.257%	1,513,119	+30.079%
2023-09-14	17.5700	17.7000	17.4900	17.5000	0.000%	357,793	+31.714%
2023-09-13	17.5800	17.5800	17.3500	17.5000	-0.681%	280,007	+31.714%
2023-09-12	17.4800	17.7200	17.4800	17.6200	+0.114%	277,555	+30.817%
2023-09-11	17.6600	17.7250	17.4650	17.6000	+0.571%	248,307	+30.966%
2023-09-08	17.6600	17.7600	17.3500	17.5000	-0.794%	199,534	+31.714%
2023-09-07	17.7600	17.8350	17.4800	17.6400	-2.217%	291,164	+30.669%
2023-09-06	18.1800	18.1900	17.7400	18.0400	-0.551%	326,641	+27.772%
2023-09-05	17.9100	18.3800	17.8400	18.1400	+1.284%	524,176	+27.067%
2023-09-01	17.7800	18.0900	17.7500	17.9100	+1.129%	401,333	+28.699%
2023-08-31	17.6900	17.8400	17.5200	17.7100	+0.283%	758,306	+30.152%
2023-08-30	17.2400	17.8550	17.2200	17.6600	+1.845%	725,849	+30.521%
2023-08-29	16.5900	17.3800	16.5550	17.3400	+4.458%	864,965	+32.930%
2023-08-28	16.7500	16.9600	16.4400	16.6000	-0.777%	510,457	+38.855%
2023-08-25	16.3500	16.7500	16.3000	16.7300	+2.764%	326,753	+37.776%
2023-08-24	16.4000	16.4350	16.2500	16.2800	-0.792%	308,752	+41.585%
2023-08-23	16.3700	16.5000	16.3000	16.4100	+0.613%	267,384	+40.463%
2023-08-22	16.5500	16.5500	16.2700	16.3100	-1.092%	245,934	+41.324%
2023-08-21	16.3600	16.6300	16.3200	16.4900	+0.243%	420,123	+39.782%
2023-08-18	16.4400	16.6100	16.1800	16.4500	-0.844%	315,006	+40.122%
2023-08-17	16.9400	17.0400	16.5900	16.5900	-1.892%	697,328	+38.939%
2023-08-16	16.8000	17.0100	16.8000	16.9100	-0.529%	564,879	+36.310%
2023-08-15	17.0000	17.2650	16.9150	17.0000	-0.118%	548,181	+35.588%
2023-08-14	16.7700	17.0450	16.6800	17.0200	+0.651%	611,446	+35.429%
2023-08-11	16.7200	17.0200	16.6900	16.9100	+0.237%	355,698	+36.310%
2023-08-10	17.1600	17.2750	16.7900	16.8700	-0.413%	502,917	+36.633%
2023-08-09	16.8800	17.0100	16.5950	16.9400	+0.059%	745,334	+36.068%
2023-08-08	17.1900	17.3900	16.9105	16.9300	-3.146%	517,481	+36.149%
2023-08-07	17.1900	17.5250	16.9900	17.4800	+1.216%	525,322	+31.865%
2023-08-04	17.0800	17.6500	16.7550	17.2700	+0.524%	844,205	+33.468%
2023-08-03	17.8500	18.7000	16.9600	17.1800	-6.376%	2,246,144	+34.168%
2023-08-02	18.7700	18.7700	18.3400	18.3500	-3.421%	704,938	+25.613%
2023-08-01	19.0000	19.0600	18.6400	19.0000	+0.211%	357,895	+21.316%
2023-07-31	18.6500	18.9800	18.6500	18.9600	+1.826%	332,078	+21.572%
2023-07-28	18.5200	18.6800	18.4100	18.6200	+1.693%	453,021	+23.792%
2023-07-27	18.5000	18.5790	18.2400	18.3100	+0.164%	344,494	+25.887%
2023-07-26	18.2500	18.4300	18.2300	18.2800	-0.273%	280,733	+26.094%
2023-07-25	18.5000	18.6500	18.2700	18.3300	-0.650%	224,435	+25.750%
2023-07-24	18.4700	18.4900	18.2400	18.4500	+0.381%	437,774	+24.932%
2023-07-21	18.8800	19.0400	18.2200	18.3800	-1.973%	389,853	+25.408%
2023-07-20	18.9800	19.1300	18.6700	18.7500	-2.089%	238,003	+22.933%
2023-07-19	19.4800	19.5500	19.0100	19.1500	-1.085%	343,754	+20.366%
2023-07-18	19.3300	19.4600	19.1400	19.3600	+0.571%	310,235	+19.060%
2023-07-17	19.1200	19.3400	19.0800	19.2500	+0.944%	341,435	+19.740%
2023-07-14	19.0400	19.1700	18.7300	19.0700	+0.474%	255,204	+20.870%
2023-07-13	18.8800	19.4480	18.7400	18.9800	-3.064%	601,113	+21.444%
2023-07-12	19.4700	19.7000	19.2800	19.5800	+1.767%	578,730	+17.722%
2023-07-11	18.8200	19.3200	18.7750	19.2400	+2.559%	352,398	+19.802%
2023-07-10	18.7300	18.9800	18.7200	18.7600	+0.214%	287,583	+22.868%
2023-07-07	18.5800	18.9200	18.5800	18.7200	+0.375%	243,155	+23.130%
2023-07-06	18.5000	18.7900	18.2600	18.6500	-0.321%	528,640	+23.592%
2023-07-05	18.5200	18.7650	18.2300	18.7100	+1.026%	570,561	+23.196%
2023-07-03	18.9900	19.0199	18.4900	18.5200	-2.986%	277,266	+24.460%
2023-06-30	19.0000	19.3783	18.9900	19.0900	+0.474%	615,588	+20.744%
2023-06-29	18.7500	19.1600	18.7500	19.0000	+1.496%	418,706	+21.316%
2023-06-28	18.6200	18.9700	18.6200	18.7200	+0.429%	429,967	+23.130%
2023-06-27	17.8800	18.6700	17.8500	18.6400	+6.271%	471,426	+23.659%
2023-06-26	17.6200	17.8858	17.5200	17.5400	-1.183%	346,365	+31.414%
2023-06-23	17.8200	18.0600	17.5500	17.7500	-1.879%	2,408,140	+29.859%
2023-06-22	17.7200	18.1050	17.6100	18.0900	+1.515%	392,429	+27.418%
2023-06-21	18.0800	18.1300	17.5400	17.8200	-2.410%	550,261	+29.349%
2023-06-20	17.9400	18.3000	17.6050	18.2600	+0.773%	550,632	+26.232%
2023-06-16	18.5200	18.5200	17.9300	18.1200	-1.200%	970,131	+27.208%
2023-06-15	18.1900	18.5500	18.0400	18.3400	+0.548%	727,475	+25.682%
2023-06-14	18.6900	18.7700	18.2050	18.2400	-2.824%	857,978	+26.371%
2023-06-13	18.7000	18.9700	18.5200	18.7700	+1.459%	480,109	+22.802%
2023-06-12	18.2900	18.6650	18.2900	18.5000	+1.704%	469,553	+24.595%
2023-06-09	18.4900	18.7600	18.0800	18.1900	-1.409%	493,284	+26.718%
2023-06-08	18.8700	18.9000	18.3200	18.4500	-2.484%	350,862	+24.932%
2023-06-07	19.4100	19.6800	18.8350	18.9200	-2.725%	550,930	+21.829%
2023-06-06	19.0200	19.5400	19.0200	19.4500	+1.673%	442,578	+18.509%
2023-06-05	19.1000	19.1300	18.6800	19.1300	+0.105%	352,190	+20.491%
2023-06-02	18.9800	19.3200	18.8700	19.1100	+1.272%	378,200	+20.617%
2023-06-01	18.8300	19.1400	18.2200	18.8700	-0.580%	517,012	+22.152%
2023-05-31	18.1000	19.0000	18.0950	18.9800	+4.400%	2,596,223	+21.444%
2023-05-30	18.3500	18.8350	18.1800	18.1800	+0.221%	369,995	+26.788%
2023-05-26	17.8600	18.4000	17.8600	18.1400	+1.284%	297,432	+27.067%
2023-05-25	18.2900	18.3900	17.8900	17.9100	-0.995%	280,781	+28.699%
2023-05-24	18.1200	18.3000	17.8800	18.0900	-1.417%	367,893	+27.418%
2023-05-23	18.6300	18.8600	18.3300	18.3500	-1.714%	492,411	+25.613%
2023-05-22	17.9700	18.7000	17.9100	18.6700	+3.895%	494,700	+23.460%
2023-05-19	17.9200	17.9800	17.7800	17.9700	+0.955%	323,258	+28.269%
2023-05-18	17.7900	18.0650	17.5700	17.8000	0.000%	385,908	+29.494%
2023-05-17	17.4600	17.8650	17.3200	17.8000	+2.299%	327,875	+29.494%
2023-05-16	17.2000	17.4400	17.1250	17.4000	+0.404%	355,189	+32.471%
2023-05-15	16.7900	17.3500	16.6500	17.3300	+3.648%	304,193	+33.006%
2023-05-12	16.8800	16.9900	16.5600	16.7200	-0.654%	314,774	+37.859%
2023-05-11	17.0100	17.0100	16.5900	16.8300	-1.406%	326,256	+36.958%
2023-05-10	16.6000	17.0900	16.5550	17.0700	+3.329%	462,108	+35.032%
2023-05-09	16.2700	16.6100	16.2700	16.5200	+0.916%	372,722	+39.528%
2023-05-08	15.9400	16.5500	15.9400	16.3700	+2.313%	498,789	+40.806%
2023-05-05	16.4600	16.6100	15.8500	16.0000	-0.990%	726,883	+44.063%
2023-05-04	16.5500	16.9600	15.4500	16.1600	-2.297%	657,413	+42.636%
2023-05-03	16.5500	16.8800	16.3850	16.5400	-0.301%	389,997	+39.359%
2023-05-02	17.0200	17.1100	16.5900	16.5900	-2.926%	272,086	+38.939%
2023-05-01	17.0100	17.2600	16.9400	17.0900	-0.466%	353,554	+34.874%
2023-04-28	17.1000	17.2600	16.8350	17.1700	-0.348%	387,981	+34.246%
2023-04-27	16.9500	17.3550	16.7800	17.2300	+2.013%	411,370	+33.778%
2023-04-26	17.0300	17.3400	16.8250	16.8900	-0.647%	369,893	+36.471%
2023-04-25	17.7100	17.8000	16.8250	17.0000	-5.187%	472,326	+35.588%
2023-04-24	17.8500	18.0000	17.7000	17.9300	+0.168%	312,172	+28.555%
2023-04-21	17.2600	17.9200	17.2300	17.9000	+3.949%	354,013	+28.771%
2023-04-20	17.1900	17.3900	17.1200	17.2200	-0.520%	327,874	+33.856%
2023-04-19	17.2400	17.4700	17.2300	17.3100	-0.745%	261,067	+33.160%
2023-04-18	17.4500	17.5500	17.1700	17.4400	+0.926%	444,701	+32.167%
2023-04-17	17.2200	17.4400	16.9300	17.2800	+0.876%	423,598	+33.391%
2023-04-14	17.3000	17.5200	16.9550	17.1300	-1.495%	451,432	+34.559%
2023-04-13	17.0600	17.4800	17.0600	17.3900	+1.636%	397,920	+32.547%
2023-04-12	17.4100	17.5850	17.0800	17.1100	-0.984%	331,703	+34.717%
2023-04-11	17.3500	17.4600	17.1400	17.2800	-0.289%	371,928	+33.391%
2023-04-10	17.2700	17.4550	16.9000	17.3300	-0.402%	353,106	+33.006%
2023-04-06	17.1000	17.4700	16.9500	17.4000	+1.695%	406,846	+32.471%
2023-04-05	18.1700	18.2900	16.8600	17.1100	-6.349%	820,909	+34.717%
2023-04-04	18.8400	18.8500	18.0450	18.2700	-2.871%	693,191	+26.163%
2023-04-03	19.0900	19.2200	18.7200	18.8100	-2.286%	480,305	+22.541%
2023-03-31	18.8700	19.2900	18.8000	19.2500	+2.448%	677,176	+19.740%
2023-03-30	19.0200	19.1000	18.7100	18.7900	-0.212%	335,795	+22.672%
2023-03-29	18.6600	18.9900	18.5700	18.8300	+1.182%	247,844	+22.411%
2023-03-28	18.5000	18.6100	18.2400	18.6100	-0.268%	255,438	+23.858%
2023-03-27	18.7200	18.8619	18.6100	18.6600	+0.539%	332,953	+23.526%
2023-03-24	18.4200	18.6200	18.2000	18.5600	+0.270%	250,509	+24.192%
2023-03-23	18.6400	18.8650	18.4500	18.5100	+0.325%	290,390	+24.527%
2023-03-22	19.0600	19.0600	18.4200	18.4500	-2.792%	344,967	+24.932%
2023-03-21	18.6900	19.0100	18.6000	18.9800	+2.373%	373,581	+21.444%
2023-03-20	18.9200	18.9400	18.4500	18.5400	-1.645%	345,872	+24.326%
2023-03-17	18.8800	19.0200	18.7400	18.8500	-0.053%	802,185	+22.281%
2023-03-16	18.7000	18.9500	18.5300	18.8600	+0.802%	348,117	+22.216%
2023-03-15	18.2900	18.8100	18.1600	18.7100	+0.376%	363,554	+23.196%
2023-03-14	18.2400	18.6700	18.0800	18.6400	+4.660%	500,385	+23.659%
2023-03-13	18.2400	18.4100	17.7700	17.8100	-3.730%	531,951	+29.422%
2023-03-10	19.2900	19.2900	18.3200	18.5000	-4.541%	482,586	+24.595%
2023-03-09	19.6500	20.0300	19.3000	19.3800	-1.374%	458,687	+18.937%
2023-03-08	19.5000	19.7900	19.1900	19.6500	+0.358%	415,449	+17.303%
2023-03-07	19.6500	19.7800	19.4600	19.5800	-0.811%	568,843	+17.722%
2023-03-06	19.7400	19.9800	19.4700	19.7400	0.000%	890,141	+16.768%
2023-03-03	19.1000	19.7600	18.9200	19.7400	+4.114%	1,192,722	+16.768%
2023-03-02	18.9200	19.1100	18.5000	18.9600	-0.525%	1,621,614	+21.572%
2023-03-01	18.9500	19.6200	18.6500	19.0600	-9.411%	4,395,703	+20.934%
2023-02-28	20.9900	21.4900	20.9100	21.0400	-0.426%	629,814	+9.553%
2023-02-27	21.4400	21.6100	21.0200	21.1300	-1.216%	283,160	+9.087%
2023-02-24	21.3500	21.8400	21.2800	21.3900	-1.519%	299,081	+7.761%
2023-02-23	21.5000	21.7792	21.4036	21.7200	+1.876%	335,744	+6.123%
2023-02-22	21.3100	21.6500	21.0300	21.3200	-0.420%	476,713	+8.114%
2023-02-21	20.6900	21.4600	20.6400	21.4100	+1.904%	419,734	+7.660%
2023-02-17	21.1800	21.3625	20.8550	21.0100	-1.315%	351,262	+9.710%
2023-02-16	20.9800	21.6500	20.8300	21.2900	-0.468%	572,972	+8.267%
2023-02-15	21.0900	21.4900	21.0507	21.3900	+0.992%	430,325	+7.761%
2023-02-14	21.1100	21.4399	20.7200	21.1800	+0.095%	450,076	+8.829%
2023-02-13	20.9900	21.2500	20.5413	21.1600	+1.099%	817,544	+8.932%
2023-02-10	20.8900	21.1500	20.0600	20.9300	+3.614%	1,921,333	+10.129%
2023-02-09	20.1000	21.3900	19.5600	20.2000	+3.219%	2,082,807	+14.109%
2023-02-08	19.7700	20.0000	19.1600	19.5700	-1.757%	530,173	+17.782%
2023-02-07	19.6600	20.1800	19.3000	19.9200	+1.633%	919,745	+15.713%
2023-02-06	19.7200	19.8900	19.4400	19.6000	-1.408%	297,977	+17.602%
2023-02-03	19.6900	20.0200	19.5400	19.8800	-1.242%	376,168	+15.946%
2023-02-02	20.2300	20.5900	20.1300	20.1300	+1.821%	440,365	+14.506%
2023-02-01	19.4500	20.0000	19.2700	19.7700	+0.355%	335,067	+16.591%
2023-01-31	19.4700	19.7200	19.3000	19.7000	+1.181%	200,781	+17.005%
2023-01-30	20.1000	20.2700	19.3900	19.4700	-4.183%	295,867	+18.387%
2023-01-27	19.3800	20.3400	19.2950	20.3200	+4.045%	553,453	+13.435%
2023-01-26	19.3100	19.5600	18.9000	19.5300	+2.789%	250,165	+18.024%
2023-01-25	18.6000	19.0800	18.2700	19.0000	+0.211%	239,264	+21.316%
2023-01-24	19.0700	19.5000	18.9000	18.9600	-1.506%	183,879	+21.572%
2023-01-23	19.0000	19.2700	18.7500	19.2500	+1.316%	239,491	+19.740%
2023-01-20	18.7000	19.0800	18.6100	19.0000	+2.316%	253,021	+21.316%
2023-01-19	18.6300	18.8400	18.4700	18.5700	-0.907%	206,748	+24.125%
2023-01-18	19.0400	19.3200	18.6500	18.7400	-0.478%	345,716	+22.999%
2023-01-17	18.5000	18.9500	18.3100	18.8300	+1.346%	231,422	+22.411%
2023-01-13	18.3100	18.6500	18.3100	18.5800	+0.270%	209,077	+24.058%
2023-01-12	18.2600	18.7000	17.8000	18.5300	+2.150%	216,772	+24.393%
2023-01-11	17.7100	18.2000	17.6500	18.1400	+2.486%	222,533	+27.067%
2023-01-10	17.3900	17.8400	17.3900	17.7000	+1.085%	224,819	+30.226%
2023-01-09	17.2300	17.6700	17.1800	17.5100	+2.698%	236,063	+31.639%
2023-01-06	16.9500	17.2100	16.6300	17.0500	+1.307%	427,294	+35.191%
2023-01-05	17.0800	17.1900	16.7200	16.8300	-3.165%	460,097	+36.958%
2023-01-04	17.9200	17.9200	17.2900	17.3800	-1.919%	339,188	+32.624%
2023-01-03	17.7600	18.0500	17.5400	17.7200	+0.682%	387,131	+30.079%
2022-12-30	17.0500	17.6310	17.0500	17.6000	+1.617%	238,749	+30.966%
2022-12-29	16.5100	17.3600	16.3100	17.3200	+5.545%	241,730	+33.083%
2022-12-28	16.3700	16.7700	16.3200	16.4100	-0.726%	179,259	+40.463%
2022-12-27	16.8200	16.8450	16.4800	16.5300	-2.015%	181,722	+39.443%
2022-12-23	16.8800	16.9200	16.6000	16.8700	-0.765%	151,589	+36.633%
2022-12-22	17.1300	17.1300	16.7500	17.0000	-1.734%	217,407	+35.588%
2022-12-21	17.3300	17.6850	17.0200	17.3000	+0.406%	311,296	+33.237%
2022-12-20	17.1100	17.5450	17.0900	17.2300	+0.643%	401,291	+33.778%
2022-12-19	17.5000	17.5000	16.9200	17.1200	-1.947%	544,380	+34.638%
2022-12-16	16.7500	17.6050	16.6800	17.4600	+3.436%	1,015,127	+32.016%
2022-12-15	16.8600	17.1900	16.7200	16.8800	-1.689%	500,610	+36.552%
2022-12-14	17.0400	17.3700	16.8800	17.1700	+0.645%	866,003	+34.246%
2022-12-13	17.3600	17.5900	16.7600	17.0600	+0.353%	1,265,556	+35.111%
2022-12-12	16.3500	17.2500	16.3200	17.0000	+3.659%	929,485	+35.588%
2022-12-09	15.8500	16.4400	15.7500	16.4000	+2.436%	401,086	+40.549%
2022-12-08	15.6600	16.1900	15.4850	16.0100	+2.826%	366,855	+43.973%
2022-12-07	15.4600	15.6400	15.0100	15.5700	+0.842%	529,531	+48.041%
2022-12-06	16.0600	16.1000	15.2700	15.4400	-4.515%	386,521	+49.288%
2022-12-05	16.2000	16.5500	16.0600	16.1700	-0.919%	427,429	+42.548%
2022-12-02	16.7200	16.9900	16.2400	16.3200	-4.784%	757,490	+41.238%
2022-12-01	16.9800	17.2800	16.9300	17.1400	+1.002%	291,671	+34.481%
2022-11-30	16.5900	16.9800	16.2800	16.9700	+1.739%	487,323	+35.828%
2022-11-29	16.9100	16.9700	16.6000	16.6800	-1.302%	238,485	+38.189%
2022-11-28	17.1600	17.2600	16.8200	16.9000	-1.687%	238,240	+36.391%
2022-11-25	17.1400	17.2800	17.0600	17.1900	+0.703%	105,135	+34.090%
2022-11-23	17.0000	17.2600	16.8300	17.0700	+0.117%	343,080	+35.032%
2022-11-22	16.8300	17.1100	16.4200	17.0500	+1.067%	373,354	+35.191%
2022-11-21	17.0100	17.1150	16.6400	16.8700	-1.287%	395,684	+36.633%
2022-11-18	17.2000	17.2300	16.7000	17.0900	+1.787%	722,206	+34.874%
2022-11-17	17.3000	17.4700	16.7300	16.7900	-5.938%	653,213	+37.284%
2022-11-16	18.1200	18.2550	17.7700	17.8500	-2.299%	340,018	+29.132%
2022-11-15	19.2500	19.2800	18.1900	18.2700	-2.508%	697,776	+26.163%
2022-11-14	19.2900	19.2900	18.7200	18.7400	-3.897%	508,139	+22.999%
2022-11-11	19.0700	19.6100	18.8700	19.5000	+2.470%	614,663	+18.205%
2022-11-10	19.1300	19.3400	18.8000	19.0300	+3.032%	887,409	+21.125%
2022-11-09	18.6800	18.8000	17.8401	18.4700	-1.755%	766,821	+24.797%
2022-11-08	18.5200	19.2250	18.1400	18.8000	+1.952%	489,342	+22.606%
2022-11-07	18.1600	18.6000	17.9300	18.4400	+1.710%	642,263	+25.000%
2022-11-04	18.3700	18.4950	17.4400	18.1300	-0.055%	989,363	+27.137%
2022-11-03	18.6000	19.6100	18.0200	18.1400	-4.375%	949,910	+27.067%
2022-11-02	19.9300	19.9300	18.5500	18.9700	-4.625%	740,493	+21.508%
2022-11-01	20.0000	20.3000	19.6700	19.8900	+1.273%	515,254	+15.887%
2022-10-31	19.7700	19.9900	19.5500	19.6400	-1.751%	422,598	+17.363%
2022-10-28	20.0400	20.3650	19.9100	19.9900	+0.251%	426,240	+15.308%
2022-10-27	20.0400	20.2450	19.4800	19.9400	+0.403%	547,711	+15.597%
2022-10-26	20.5300	21.0000	19.8500	19.8600	-4.104%	381,916	+16.062%
2022-10-25	19.9900	20.8200	19.9300	20.7100	+3.758%	438,612	+11.299%
2022-10-24	20.2600	20.2600	19.4700	19.9600	-1.626%	454,385	+15.481%
2022-10-21	20.0500	20.3400	19.4500	20.2900	+1.653%	442,038	+13.603%
2022-10-20	20.2400	20.6600	19.8400	19.9600	-0.845%	291,598	+15.481%
2022-10-19	20.4300	20.4300	19.8800	20.1300	-1.948%	224,375	+14.506%
2022-10-18	20.7700	20.9100	20.2200	20.5300	+1.684%	314,998	+12.275%
2022-10-17	19.9500	20.4300	19.7700	20.1900	+5.156%	346,251	+14.165%
2022-10-14	19.9900	20.1900	19.1500	19.2000	-2.240%	408,783	+20.052%
2022-10-13	18.8700	19.8000	18.3200	19.6400	+0.204%	481,672	+17.363%
2022-10-12	19.5500	19.8400	18.9600	19.6000	+0.153%	386,061	+17.602%
2022-10-11	20.2400	20.3200	18.9200	19.5700	-3.691%	878,779	+17.782%
2022-10-10	21.6900	21.6900	20.1800	20.3200	-6.316%	541,270	+13.435%
2022-10-07	21.6200	21.7000	20.9200	21.6900	-0.641%	813,726	+6.270%
2022-10-06	22.3300	22.5600	21.5700	21.8300	-1.976%	1,634,131	+5.589%
2022-10-05	21.5900	22.5100	21.5900	22.2700	+2.816%	1,059,123	+3.502%
2022-10-04	21.2400	21.9700	21.2400	21.6600	+4.085%	486,101	+6.417%
2022-10-03	20.9000	21.1650	20.2100	20.8100	+0.580%	552,159	+10.764%
2022-09-30	20.4600	21.5000	20.3800	20.6900	+0.779%	632,470	+11.406%
2022-09-29	20.2600	20.8100	20.1800	20.5300	-0.243%	511,061	+12.275%
2022-09-28	19.4500	20.6600	19.4500	20.5800	+5.973%	504,456	+12.002%
2022-09-27	18.9400	19.4600	18.9400	19.4200	+3.684%	435,638	+18.692%
2022-09-26	18.5100	19.1500	18.5100	18.7300	+1.243%	356,166	+23.065%
2022-09-23	18.4300	18.8000	18.1900	18.5000	-1.961%	324,513	+24.595%
2022-09-22	19.2500	19.3700	18.7200	18.8700	-2.177%	291,396	+22.152%
2022-09-21	19.4100	19.8600	19.2000	19.2900	+0.260%	331,372	+19.492%
2022-09-20	19.0100	19.4800	18.9600	19.2400	-0.052%	231,971	+19.802%
2022-09-19	18.9900	19.3700	18.8900	19.2500	-0.052%	364,270	+19.740%
2022-09-16	20.2100	20.2600	19.0300	19.2600	-6.003%	2,702,164	+19.678%
2022-09-15	20.4700	21.2300	20.4650	20.4900	-1.348%	465,927	+12.494%
2022-09-14	20.6600	20.9800	20.4400	20.7700	+1.169%	375,490	+10.977%
2022-09-13	20.4100	20.7800	20.0700	20.5300	-3.023%	433,079	+12.275%
2022-09-12	21.3400	21.6370	21.0900	21.1700	-0.610%	303,937	+8.880%
2022-09-09	20.8900	21.3600	20.4300	21.3000	+2.998%	549,413	+8.216%
2022-09-08	20.3500	20.7500	20.2550	20.6800	+0.242%	399,261	+11.460%
2022-09-07	19.8500	20.7500	19.8500	20.6300	+3.773%	479,948	+11.730%
2022-09-06	19.9800	20.3300	19.7300	19.8800	+0.556%	554,199	+15.946%
2022-09-02	20.1700	20.2100	19.6400	19.7700	-0.202%	349,667	+16.591%
2022-09-01	19.9300	20.1120	19.1900	19.8100	-0.801%	436,673	+16.355%
2022-08-31	20.4900	20.6800	19.8700	19.9700	-1.819%	392,463	+15.423%
2022-08-30	20.2700	20.3850	20.0500	20.3400	+0.444%	433,202	+13.324%
2022-08-29	19.7100	20.5200	19.7100	20.2500	+1.504%	421,885	+13.827%
2022-08-26	20.9800	20.9800	19.7700	19.9500	-4.864%	333,569	+15.539%
2022-08-25	20.7100	20.9800	20.4900	20.9700	+1.945%	173,055	+9.919%
2022-08-24	20.6200	20.8700	20.5200	20.5700	+0.195%	187,050	+12.056%
2022-08-23	20.6300	20.8950	20.4200	20.5300	-1.108%	173,834	+12.275%
2022-08-22	20.7300	20.8200	20.4100	20.7600	-1.190%	181,777	+11.031%
2022-08-19	21.3100	21.4500	20.8600	21.0100	-2.279%	387,453	+9.710%
2022-08-18	20.9400	21.7000	20.7400	21.5000	+1.081%	972,039	+7.209%
2022-08-17	21.5400	21.5650	21.0400	21.2700	-2.788%	295,557	+8.369%
2022-08-16	21.8900	22.1600	21.5800	21.8800	-0.319%	335,448	+5.347%
2022-08-15	22.4300	22.6500	21.8900	21.9500	-2.140%	618,449	+5.011%
2022-08-12	21.7900	22.4500	21.4400	22.4300	+3.316%	997,985	+2.764%
2022-08-11	21.9800	21.9800	21.5400	21.7100	-0.230%	516,509	+6.172%
2022-08-10	21.5000	21.8700	21.3900	21.7600	+2.982%	897,773	+5.928%
2022-08-09	21.3300	21.5200	20.8400	21.1300	-1.308%	646,237	+9.087%
2022-08-08	21.2900	21.8300	21.2800	21.4100	+0.848%	1,048,605	+7.660%
2022-08-05	20.7200	21.4500	20.2200	21.2300	+1.095%	435,900	+8.573%

.dark-mode .DN46d4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DN46d4{ color: #333333; background-color: white; border: 2px solid #333333; }ESMTEngageSmart, Inc.stock NYSE

ESMT
EngageSmart, Inc.
stock NYSE