The highest closing price for EnergySolutions (ES) last month was $63.04, on February 25. It was up 9.5% for the month. The latest price is $61.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $62.17 | $62.81 | $61.58 | $62.26 | 3,890,903 |
February 27 2025 | $62.08 | $62.62 | $61.47 | $61.66 | 2,489,529 |
February 26 2025 | $62.79 | $63.20 | $62.36 | $62.70 | 2,324,023 |
February 25 2025 | $62.62 | $63.60 | $62.28 | $63.04 | 2,660,926 |
February 24 2025 | $62.77 | $63.13 | $61.79 | $62.28 | 3,177,926 |
February 21 2025 | $62.08 | $62.87 | $62.02 | $62.61 | 3,830,723 |
February 20 2025 | $61.91 | $62.82 | $61.26 | $62.62 | 3,294,083 |
February 19 2025 | $60.78 | $61.98 | $60.62 | $61.95 | 2,853,780 |
February 18 2025 | $60.90 | $61.14 | $59.34 | $60.78 | 4,230,246 |
February 14 2025 | $61.75 | $62.42 | $60.73 | $60.81 | 3,268,744 |
February 13 2025 | $59.09 | $62.71 | $59.02 | $61.75 | 5,355,100 |
February 12 2025 | $59.34 | $59.98 | $58.05 | $59.01 | 4,620,225 |
February 11 2025 | $59.48 | $60.90 | $59.05 | $60.73 | 3,212,652 |
February 10 2025 | $58.66 | $59.91 | $58.60 | $59.77 | 3,379,331 |
February 07 2025 | $58.15 | $58.96 | $57.76 | $58.71 | 2,310,888 |
February 06 2025 | $57.91 | $58.33 | $57.72 | $58.24 | 2,305,845 |
February 05 2025 | $57.89 | $58.40 | $57.52 | $57.87 | 2,379,358 |
February 04 2025 | $57.23 | $57.65 | $56.61 | $57.34 | 2,480,476 |
February 03 2025 | $56.84 | $57.97 | $56.03 | $57.80 | 3,183,531 |
Daily pricing data for EnergySolutions dates back to 11/5/1984, and may be incomplete.
