Get the Stockscreener App
6.0125
2.24%
-0.1375
ES Bancshares Inc Stock (ESBS) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $6.01 | $6.00 | $0.0125 | 1,600.0 | -1.43% |
| May 19, 2026 | $6.10 | $6.10 | $0.00 | 3,062.0 | -0.81% |
| May 14, 2026 | $6.15 | $6.02 | $0.1251 | 400.0 | -0.81% |
| May 12, 2026 | $6.20 | $6.00 | $0.20 | 1,829.0 | -1.59% |
| May 04, 2026 | $6.30 | $6.17 | $0.125 | 3,500.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.39 | $5.86 | $0.53 | 27,991.0 | -7.21% |
| Apr, 2026 | $6.75 | $6.30 | $0.45 | 19,222.0 | -3.28% |
| Mar, 2026 | $6.87 | $6.31 | $0.56 | 14,115.0 | -2.62% |
| Feb, 2026 | $6.89 | $6.50 | $0.39 | 5,850.0 | -0.15% |
| Jan, 2026 | $7.23 | $6.50 | $0.7275 | 102,155.0 | -4.97% |
ES Bancshares Inc Stock (ESBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.51 | $7.02 | $0.49 | 48,162.0 | -2.55% |
| Nov, 2025 | $7.44 | $6.60 | $0.84 | 32,335.0 | +10.22% |
| Oct, 2025 | $7.38 | $6.50 | $0.88 | 12,302.0 | -8.29% |
| Sep, 2025 | $7.38 | $7.05 | $0.33 | 30,268.0 | +0.00% |
| Aug, 2025 | $7.36 | $6.90 | $0.46 | 14,616.0 | +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% |
0.27%
0.34%
Cap:
|
Volume (24h):