Engagesmart Inc (NY: ESMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.10	19.00	18.09	18.98	2,596,223	+0.80(+4.40%)
May 30, 2023	18.35	18.84	18.18	18.18	369,995	+0.04(+0.22%)
May 26, 2023	17.86	18.40	17.86	18.14	297,432	+0.23(+1.28%)
May 25, 2023	18.29	18.39	17.89	17.91	280,780	-0.18(-1.00%)
May 24, 2023	18.12	18.30	17.88	18.09	367,893	-0.26(-1.42%)
May 23, 2023	18.63	18.86	18.33	18.35	492,411	-0.32(-1.71%)
May 22, 2023	17.97	18.70	17.91	18.67	494,700	+0.70(+3.90%)
May 19, 2023	17.92	17.98	17.78	17.97	323,258	+0.17(+0.96%)
May 18, 2023	17.79	18.07	17.57	17.80	385,908	+0.00(+0.00%)
May 17, 2023	17.46	17.86	17.32	17.80	327,875	+0.40(+2.30%)
May 16, 2023	17.20	17.44	17.12	17.40	355,189	+0.07(+0.40%)
May 15, 2023	16.79	17.35	16.65	17.33	304,193	+0.61(+3.65%)
May 12, 2023	16.88	16.99	16.56	16.72	314,774	-0.11(-0.65%)
May 11, 2023	17.01	17.01	16.59	16.83	326,256	-0.24(-1.41%)
May 10, 2023	16.60	17.09	16.55	17.07	462,108	+0.55(+3.33%)
May 09, 2023	16.27	16.61	16.27	16.52	372,722	+0.15(+0.92%)
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%)