EnergySolutions (ES) went public on August 29, 1984, when it opened at a split-adjusted price of $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $72.39 | $76.57 | $71.90 | $75.39 | 38,473,510 |
June 2026 | $67.54 | $73.78 | $66.60 | $72.27 | 64,000,700 |
May 2026 | $69.87 | $70.92 | $65.55 | $68.27 | 51,603,433 |
April 2026 | $67.72 | $70.37 | $66.03 | $69.87 | 40,560,800 |
March 2026 | $74.53 | $74.53 | $65.54 | $68.47 | 60,823,100 |
February 2026 | $67.59 | $74.72 | $65.13 | $74.53 | 56,688,300 |
January 2026 | $66.29 | $70.02 | $64.06 | $67.61 | 47,515,000 |
December 2025 | $64.55 | $66.68 | $62.71 | $65.84 | 53,065,000 |
November 2025 | $70.96 | $72.45 | $61.36 | $64.97 | 60,421,800 |
October 2025 | $69.26 | $72.77 | $68.02 | $71.38 | 57,729,800 |
September 2025 | $60.96 | $68.83 | $59.72 | $68.80 | 72,662,500 |
August 2025 | $63.67 | $64.21 | $58.84 | $61.27 | 47,811,400 |
July 2025 | $60.89 | $63.95 | $60.46 | $63.21 | 43,973,800 |
June 2025 | $61.52 | $63.34 | $59.17 | $60.84 | 53,755,900 |
May 2025 | $56.24 | $63.26 | $54.81 | $61.97 | 56,891,800 |
April 2025 | $58.56 | $59.98 | $49.38 | $56.18 | 69,314,300 |
March 2025 | $58.58 | $59.40 | $54.66 | $58.66 | 49,640,200 |
February 2025 | $53.69 | $60.07 | $52.92 | $58.80 | 61,247,400 |
January 2025 | $54.01 | $55.61 | $51.09 | $53.83 | 60,976,000 |
December 2024 | $59.45 | $59.45 | $52.09 | $53.60 | 46,230,900 |
November 2024 | $60.62 | $61.06 | $55.20 | $59.45 | 43,997,300 |
October 2024 | $62.34 | $62.78 | $58.17 | $60.70 | 44,769,600 |
September 2024 | $61.56 | $62.94 | $60.62 | $62.73 | 38,194,300 |
August 2024 | $58.66 | $62.67 | $58.16 | $61.59 | 51,292,400 |
July 2024 | $52.05 | $60.26 | $51.32 | $59.20 | 47,020,700 |