The average closing price for EnergySolutions (ES) between January 1, 2023 and April 15, 2026 is $60.64. It is down 5.7% in that time. The latest price is $69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 13 2026 | $69.81 | $69.99 | $68.03 | $69.01 | 2,929,232 |
Week of April 06 2026 | $69.19 | $71.20 | $68.98 | $69.97 | 9,973,300 |
Week of March 30 2026 | $68.58 | $69.90 | $68.00 | $69.47 | 11,077,800 |
Week of March 23 2026 | $67.52 | $68.95 | $66.76 | $67.59 | 13,567,200 |
Week of March 16 2026 | $73.44 | $73.88 | $66.32 | $66.67 | 19,874,700 |
Week of March 09 2026 | $74.50 | $74.97 | $72.73 | $73.10 | 10,305,971 |
Week of March 02 2026 | $75.41 | $75.41 | $71.57 | $74.44 | 10,987,400 |
Week of February 23 2026 | $72.60 | $75.61 | $72.45 | $75.41 | 12,922,700 |
Week of February 16 2026 | $74.22 | $74.22 | $70.84 | $72.79 | 13,780,300 |
Week of February 09 2026 | $67.03 | $73.35 | $65.90 | $72.59 | 14,764,700 |
Week of February 02 2026 | $68.39 | $68.73 | $66.42 | $66.66 | 15,220,600 |
Week of January 26 2026 | $68.86 | $70.63 | $67.44 | $68.41 | 12,940,600 |
Week of January 19 2026 | $68.80 | $70.85 | $68.16 | $68.85 | 8,516,700 |
Week of January 12 2026 | $66.63 | $70.61 | $66.17 | $69.38 | 13,720,900 |
Week of January 05 2026 | $67.20 | $68.31 | $64.82 | $67.08 | 11,067,500 |
Week of December 29 2025 | $66.43 | $67.71 | $66.28 | $67.35 | 6,073,400 |
Week of December 22 2025 | $65.31 | $66.60 | $63.45 | $66.54 | 7,890,800 |
Week of December 15 2025 | $66.92 | $67.47 | $65.65 | $66.46 | 15,603,300 |
Week of December 08 2025 | $65.47 | $67.37 | $64.88 | $66.65 | 12,052,600 |
Week of December 01 2025 | $65.32 | $66.02 | $63.97 | $65.31 | 12,714,200 |
Week of November 24 2025 | $64.10 | $65.89 | $63.41 | $65.74 | 8,759,100 |
Week of November 17 2025 | $72.05 | $73.07 | $62.09 | $63.17 | 24,944,800 |
Week of November 10 2025 | $71.34 | $72.66 | $70.08 | $71.73 | 12,086,400 |
Week of November 03 2025 | $71.80 | $73.31 | $69.63 | $71.48 | 14,631,500 |
Week of October 27 2025 | $72.58 | $73.64 | $71.18 | $72.23 | 11,390,600 |
Daily pricing data for EnergySolutions dates back to 2/21/1973, and may be incomplete.
