(EES)
AMEX: EES
· Real-Time Price · USD
55.91
1.98 (3.67%)
At close: Aug 22, 2025, 3:59 PM
56.07
0.29%
After-hours: Aug 22, 2025, 05:29 PM EDT
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 54.15 | 56.14 | 54.15 | 56.07 | n/a | 3.97% | 45,506 |
| Aug 21, 2025 | 53.58 | 53.93 | 53.58 | 53.93 | 53.93 | 0.07% | 6,443 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.55 | 53.89 | 53.89 | -0.35% | 9,200 |
| Aug 19, 2025 | 54.02 | 54.31 | 53.84 | 54.08 | 54.08 | -0.02% | 25,334 |
| Aug 18, 2025 | 53.84 | 54.09 | 53.83 | 54.09 | 54.09 | 0.54% | 12,600 |
| Aug 15, 2025 | 54.36 | 54.36 | 53.75 | 53.80 | 53.80 | -0.92% | 14,800 |
| Aug 14, 2025 | 54.22 | 54.39 | 53.73 | 54.30 | 54.30 | -1.20% | 28,700 |
| Aug 13, 2025 | 54.01 | 54.96 | 53.98 | 54.96 | 54.96 | 2.59% | 22,500 |
| Aug 12, 2025 | 52.66 | 53.65 | 52.56 | 53.57 | 53.57 | 2.90% | 10,345 |
| Aug 11, 2025 | 52.25 | 52.51 | 51.88 | 52.06 | 52.06 | 0.42% | 16,900 |
| Aug 8, 2025 | 51.90 | 52.15 | 51.84 | 51.84 | 51.84 | 0.33% | 46,600 |
| Aug 7, 2025 | 52.27 | 52.27 | 51.48 | 51.67 | 51.67 | -0.17% | 22,700 |
| Aug 6, 2025 | 51.98 | 51.98 | 51.53 | 51.76 | 51.76 | 0.10% | 15,046 |
| Aug 5, 2025 | 51.70 | 51.82 | 51.19 | 51.71 | 51.71 | 0.35% | 18,701 |
| Aug 4, 2025 | 51.00 | 51.56 | 50.88 | 51.53 | 51.53 | 2.08% | 33,615 |
| Aug 1, 2025 | 50.49 | 50.77 | 50.36 | 50.48 | 50.48 | -2.08% | 24,800 |
| Jul 31, 2025 | 51.94 | 51.99 | 51.51 | 51.55 | 51.55 | -1.04% | 11,500 |
| Jul 30, 2025 | 52.82 | 53.00 | 51.86 | 52.09 | 52.09 | -1.10% | 12,600 |
| Jul 29, 2025 | 53.36 | 53.37 | 52.61 | 52.67 | 52.67 | -0.90% | 19,600 |
| Jul 28, 2025 | 53.22 | 53.28 | 52.97 | 53.15 | 53.15 | 0.15% | 26,813 |