S&P 500   5,062.97 (+1.63%)
DOW   38,870.78 (+0.67%)
QQQ   436.28 (+2.51%)
AAPL   183.09 (+0.42%)
MSFT   409.84 (+1.90%)
META   487.09 (+4.07%)
GOOGL   143.69 (+0.80%)
AMZN   172.48 (+2.31%)
TSLA   194.84 (+0.04%)
NVDA   776.70 (+15.11%)
NIO   5.77 (-3.35%)
AMD   182.37 (+11.00%)
BABA   75.80 (+0.29%)
T   16.62 (-2.24%)
F   12.19 (+0.41%)
MU   85.32 (+4.70%)
CGC   3.40 (-1.16%)
GE   151.67 (+1.74%)
DIS   108.08 (+0.38%)
AMC   4.39 (-3.94%)
PFE   27.37 (-1.08%)
PYPL   58.51 (+1.79%)
XOM   105.21 (+0.34%)
S&P 500   5,062.97 (+1.63%)
DOW   38,870.78 (+0.67%)
QQQ   436.28 (+2.51%)
AAPL   183.09 (+0.42%)
MSFT   409.84 (+1.90%)
META   487.09 (+4.07%)
GOOGL   143.69 (+0.80%)
AMZN   172.48 (+2.31%)
TSLA   194.84 (+0.04%)
NVDA   776.70 (+15.11%)
NIO   5.77 (-3.35%)
AMD   182.37 (+11.00%)
BABA   75.80 (+0.29%)
T   16.62 (-2.24%)
F   12.19 (+0.41%)
MU   85.32 (+4.70%)
CGC   3.40 (-1.16%)
GE   151.67 (+1.74%)
DIS   108.08 (+0.38%)
AMC   4.39 (-3.94%)
PFE   27.37 (-1.08%)
PYPL   58.51 (+1.79%)
XOM   105.21 (+0.34%)
S&P 500   5,062.97 (+1.63%)
DOW   38,870.78 (+0.67%)
QQQ   436.28 (+2.51%)
AAPL   183.09 (+0.42%)
MSFT   409.84 (+1.90%)
META   487.09 (+4.07%)
GOOGL   143.69 (+0.80%)
AMZN   172.48 (+2.31%)
TSLA   194.84 (+0.04%)
NVDA   776.70 (+15.11%)
NIO   5.77 (-3.35%)
AMD   182.37 (+11.00%)
BABA   75.80 (+0.29%)
T   16.62 (-2.24%)
F   12.19 (+0.41%)
MU   85.32 (+4.70%)
CGC   3.40 (-1.16%)
GE   151.67 (+1.74%)
DIS   108.08 (+0.38%)
AMC   4.39 (-3.94%)
PFE   27.37 (-1.08%)
PYPL   58.51 (+1.79%)
XOM   105.21 (+0.34%)
S&P 500   5,062.97 (+1.63%)
DOW   38,870.78 (+0.67%)
QQQ   436.28 (+2.51%)
AAPL   183.09 (+0.42%)
MSFT   409.84 (+1.90%)
META   487.09 (+4.07%)
GOOGL   143.69 (+0.80%)
AMZN   172.48 (+2.31%)
TSLA   194.84 (+0.04%)
NVDA   776.70 (+15.11%)
NIO   5.77 (-3.35%)
AMD   182.37 (+11.00%)
BABA   75.80 (+0.29%)
T   16.62 (-2.24%)
F   12.19 (+0.41%)
MU   85.32 (+4.70%)
CGC   3.40 (-1.16%)
GE   151.67 (+1.74%)
DIS   108.08 (+0.38%)
AMC   4.39 (-3.94%)
PFE   27.37 (-1.08%)
PYPL   58.51 (+1.79%)
XOM   105.21 (+0.34%)

essensys (ESYS) Stock Chart & Stock Price History

GBX 28.25
-1.25 (-4.24%)
(As of 02:31 PM ET)

essensys Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
-16.86%
3 Month
Performance
-14.65%
6 Month
Performance
-5.83%
Year-To-Date
Performance
-22.60%
1 Year
Performance
-49.55%
Receive ESYS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for essensys and its competitors with MarketBeat's FREE daily newsletter


ESYS Stock Chart for Thursday, February, 22, 2024

essensys Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024GBX 29.25GBX 29.50
+0.85%
GBX 32.40GBX 29.2516,927 shs£19.08 million
02/20/2024GBX 29.50GBX 29.25
-0.85%
GBX 32.40GBX 29.2516,929 shs£18.92 million
02/19/2024GBX 29.50GBX 29.50GBX 29.50GBX 29.25131 shs£19.08 million
02/16/2024GBX 29.12GBX 29.25
+0.45%
GBX 29.25GBX 29.25131 shs£18.92 million
02/15/2024GBX 30GBX 29.12
-2.93%
GBX 29.12GBX 2950,000 shs£18.84 million
02/14/2024GBX 30GBX 30GBX 30GBX 29.2514,300 shs£19.40 million
02/13/2024GBX 29.50GBX 30
+1.69%
GBX 30GBX 29.2514,300 shs£19.40 million
02/12/2024GBX 29.50GBX 29.50GBX 29.58GBX 29.1027,500 shs£19.08 million
02/09/2024GBX 29.55GBX 29.10
-1.52%
GBX 29.58GBX 29.1027,500 shs£18.82 million
02/08/2024GBX 29.50GBX 29.55
+0.17%
GBX 29.59GBX 29.3780,549 shs£19.11 million
02/07/2024GBX 29.50GBX 29.50GBX 29.60GBX 29.5075,000 shs£19.08 million
02/06/2024GBX 30.55GBX 29.50
-3.44%
GBX 31GBX 29189,992 shs£19.08 million
02/05/2024GBX 32GBX 30.55
-4.53%
GBX 30.55GBX 30.5525,000 shs£19.76 million
02/02/2024GBX 32.16GBX 32
-0.50%
GBX 32GBX 29104,489 shs£20.70 million
02/01/2024GBX 33.17GBX 32.16
-3.04%
GBX 32.25GBX 32.1620,394 shs£20.80 million
01/31/2024GBX 33GBX 33.17
+0.51%
GBX 33.17GBX 3272,191 shs£21.45 million
01/30/2024GBX 33.19GBX 33
-0.57%
GBX 33.19GBX 32.0425,706 shs£21.34 million
01/29/2024GBX 33GBX 33.19
+0.58%
GBX 33.19GBX 32.0425,706 shs£21.47 million
01/26/2024GBX 33GBX 33.25
+0.76%
GBX 33.25GBX 3395,000 shs£21.51 million
01/25/2024GBX 34.70GBX 33
-4.90%
GBX 33.50GBX 32.50648,388 shs£21.34 million
01/24/2024GBX 33.50GBX 34.70
+3.58%
GBX 34.70GBX 33.10413,579 shs£22.44 million
01/23/2024GBX 33.98GBX 33.50
-1.41%
GBX 34GBX 33526,002 shs£21.67 million
01/22/2024GBX 33.50GBX 33.98
+1.43%
GBX 33.98GBX 33.984,000 shs£21.98 million
01/19/2024GBX 33.50GBX 33.55
+0.15%
GBX 33.55GBX 33.553,835 shs£21.70 million
01/18/2024GBX 35GBX 33.50
-4.29%
GBX 34.38GBX 33.25106,722 shs£21.67 million
01/17/2024GBX 36GBX 35
-2.78%
GBX 36GBX 34.3353,210 shs£22.64 million
01/16/2024GBX 36GBX 36GBX 36.19GBX 3614,605 shs£23.29 million
01/15/2024GBX 36.50GBX 36
-1.37%
GBX 36.02GBX 35.1070,000 shs£23.29 million
01/12/2024GBX 36.50GBX 36.50GBX 37GBX 36266,977 shs£23.61 million
01/11/2024GBX 36.50GBX 36.50GBX 36.70GBX 36260,898 shs£23.61 million
01/10/2024GBX 36.50GBX 36.50GBX 36.70GBX 36.5050,000 shs£23.61 million
01/09/2024GBX 36.50GBX 36.50GBX 36.50GBX 36.5064,398 shs£23.61 million
01/08/2024GBX 36.50GBX 36.50GBX 36.70GBX 36275,125 shs£23.61 million
01/05/2024GBX 36.50GBX 36.37
-0.36%
GBX 36.80GBX 36302,288 shs£23.52 million
01/04/2024GBX 36.50GBX 36.50GBX 36.50GBX 36.3632,838 shs£23.61 million
01/03/2024GBX 36.50GBX 36.50GBX 36.88GBX 36.10148,934 shs£23.61 million
01/02/2024GBX 36.50GBX 36.50GBX 36.88GBX 36.10148,934 shs£23.61 million
01/01/2024GBX 36.50GBX 36.50GBX 36.95GBX 36.50100 shs£23.61 million
12/29/2023GBX 36.26GBX 36.95
+1.90%
GBX 36.95GBX 36.9581 shs£23.90 million
12/28/2023GBX 36.45GBX 36.26
-0.52%
GBX 36.26GBX 36.263,178 shs£23.45 million
12/27/2023GBX 36.50GBX 36.45
-0.14%
GBX 36.45GBX 35.3050,393 shs£23.58 million
12/26/2023GBX 36.50GBX 36.50GBX 36.50GBX 36.457,500 shs£23.61 million
12/25/2023GBX 36.50GBX 36.50GBX 36.50GBX 36.457,500 shs£23.61 million
12/22/2023GBX 36.50GBX 36.45
-0.14%
GBX 36.45GBX 36.457,500 shs£23.58 million
12/21/2023GBX 36.26GBX 36.50
+0.66%
GBX 36.50GBX 36.267,178 shs£23.61 million
12/20/2023GBX 36.26GBX 36.26GBX 36.95GBX 3665,162 shs£23.45 million
12/19/2023GBX 36.26GBX 36.26GBX 36.50GBX 36.2630,263 shs£23.45 million
12/18/2023GBX 37.50GBX 36.26
-3.31%
GBX 37.12GBX 36.2641,833 shs£23.45 million
12/15/2023GBX 38GBX 37.50
-1.32%
GBX 38.48GBX 37.3652,014 shs£24.26 million
12/14/2023GBX 38GBX 38GBX 38GBX 37.3017,060 shs£24.58 million
12/13/2023GBX 39GBX 38
-2.56%
GBX 38.35GBX 3826,915 shs£24.58 million
12/12/2023GBX 38GBX 39
+2.63%
GBX 39.88GBX 39266,941 shs£25.23 million
12/11/2023GBX 39GBX 38
-2.56%
GBX 39.88GBX 3610,235 shs£24.58 million
12/08/2023GBX 38.50GBX 40
+3.90%
GBX 40GBX 38.2551,613 shs£25.87 million
12/07/2023GBX 37GBX 38.50
+4.05%
GBX 39GBX 36.50136,809 shs£24.90 million
12/06/2023GBX 35GBX 37
+5.71%
GBX 37.50GBX 33.30177,582 shs£23.93 million
12/05/2023GBX 34.50GBX 35
+1.45%
GBX 35GBX 34.9012,500 shs£22.64 million
12/04/2023GBX 35.70GBX 34.50
-3.36%
GBX 34.90GBX 34.5032,838 shs£22.32 million
12/01/2023GBX 34GBX 35.70
+5.00%
GBX 35.70GBX 35.70850 shs£23.09 million
11/30/2023GBX 33.45GBX 34
+1.66%
GBX 35GBX 3462,500 shs£21.99 million
11/29/2023GBX 34GBX 33.45
-1.63%
GBX 33.45GBX 33.4512,141 shs£21.63 million
11/28/2023GBX 34GBX 34GBX 34GBX 33.455,000 shs£21.98 million
11/27/2023GBX 34GBX 34GBX 34GBX 33.455,000 shs£21.98 million
11/24/2023GBX 34GBX 34GBX 34.70GBX 3435,000 shs£21.98 million
11/23/2023GBX 33.10GBX 34
+2.72%
GBX 34GBX 33.101,723 shs£21.98 million
11/22/2023GBX 35GBX 33.10
-5.43%
GBX 33.10GBX 33.101,723 shs£21.40 million
11/21/2023GBX 34.16GBX 35
+2.47%
GBX 35GBX 34.144,502 shs£22.63 million

This page (LON:ESYS) was last updated on 2/22/2024 by MarketBeat.com Staff