Get the Stockscreener App
7.32
0.69%
0.05
After Hours:
6.50
-0.82
-11.20%
ES Bancshares Inc Stock (ESBS) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $7.32 | $7.32 | $0.00 | 816.0 | +0.69% |
| Sep 05, 2025 | $7.27 | $7.27 | $0.00 | 1,800.0 | +0.28% |
| Sep 04, 2025 | $7.25 | $7.05 | $0.20 | 5,200.0 | -0.68% |
| Sep 03, 2025 | $7.30 | $7.10 | $0.20 | 2,200.0 | -1.08% |
| Sep 02, 2025 | $7.38 | $7.38 | $0.00 | 100.0 | +0.27% |
| Aug 29, 2025 | $7.36 | $7.26 | $0.10 | 850.0 | +0.52% |
| Aug 18, 2025 | $7.32 | $7.25 | $0.072 | 600.0 | -0.11% |
| Aug 15, 2025 | $7.33 | $7.20 | $0.13 | 600.0 | +0.27% |
| Aug 14, 2025 | $7.33 | $7.15 | $0.18 | 1,400.0 | -0.27% |
| Aug 12, 2025 | $7.33 | $7.15 | $0.18 | 1,400.0 | +0.96% |
ES Bancshares Inc Stock (ESBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ES Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ES Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ES Bancshares Inc Stock (ESBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $7.38 | $7.05 | $0.33 | 10,116.0 | -0.54% |
| Aug, 2025 | $7.36 | $6.90 | $0.46 | 13,766.0 | +4.99% |
| Jul, 2025 | $7.01 | $6.40 | $0.61 | 29,173.0 | +6.86% |
| Jun, 2025 | $6.56 | $6.35 | $0.21 | 38,624.0 | +1.39% |
| May, 2025 | $6.57 | $6.21 | $0.355 | 29,144.0 | +0.94% |
| Apr, 2025 | $6.53 | $6.06 | $0.4732 | 40,458.0 | -2.58% |
| Mar, 2025 | $6.58 | $6.27 | $0.31 | 45,899.0 | +2.81% |
| Feb, 2025 | $6.55 | $6.27 | $0.28 | 32,800.0 | -2.29% |
| Jan, 2025 | $6.59 | $6.45 | $0.14 | 61,410.0 | +0.77% |
ES Bancshares Inc Stock (ESBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.60 | $6.35 | $0.25 | 181,608.0 | -0.61% |
| Nov, 2024 | $6.54 | $6.07 | $0.47 | 197,739.0 | +4.64% |
| Oct, 2024 | $6.35 | $5.98 | $0.37 | 53,037.0 | -1.57% |
| Sep, 2024 | $6.35 | $6.26 | $0.09 | 66,256.0 | +1.44% |
| Aug, 2024 | $6.26 | $5.95 | $0.31 | 306,514.0 | +2.62% |
| Jul, 2024 | $6.10 | $5.47 | $0.63 | 50,427.0 | +6.27% |
| Jun, 2024 | $5.74 | $5.25 | $0.49 | 10,410.0 | +6.30% |
| May, 2024 | $5.40 | $5.06 | $0.34 | 453,835.0 | +4.85% |
| Apr, 2024 | $5.25 | $5.11 | $0.14 | 119,291.0 | -1.90% |
| Mar, 2024 | $5.41 | $5.25 | $0.16 | 221,619.0 | -0.94% |
| Feb, 2024 | $5.40 | $5.25 | $0.15 | 45,771.0 | +0.00% |
| Jan, 2024 | $5.95 | $5.00 | $0.95 | 343,704.0 | +4.54% |
ES Bancshares Inc Stock (ESBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.07 | $4.65 | $0.42 | 44,204.0 | +3.47% |
| Nov, 2023 | $5.15 | $4.65 | $0.50 | 32,995.0 | -5.77% |
| Oct, 2023 | $5.50 | $5.00 | $0.50 | 69,774.0 | -7.96% |
| Sep, 2023 | $5.93 | $5.35 | $0.58 | 288,655.0 | -4.24% |
| Aug, 2023 | $5.90 | $4.59 | $1.31 | 101,850.0 | +38.82% |
| Jul, 2023 | $4.70 | $3.55 | $1.15 | 766,986.0 | +19.72% |
| Jun, 2023 | $3.69 | $3.45 | $0.24 | 40,569.0 | -0.84% |
| May, 2023 | $3.98 | $3.50 | $0.48 | 22,891.0 | -10.05% |
| Apr, 2023 | $4.09 | $3.92 | $0.165 | 4,561.0 | +0.76% |
| Mar, 2023 | $4.79 | $3.95 | $0.84 | 51,274.0 | -16.84% |
| Feb, 2023 | $4.75 | $4.50 | $0.25 | 6,125.0 | -0.63% |
| Jan, 2023 | $4.78 | $4.30 | $0.48 | 15,774.0 | +11.68% |
12.52%
0.34%
Cap:
|
Volume (24h):