EnergySolutions (ES) went public on August 29, 1984, when it opened at a split-adjusted price of $1.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $64.50 | $66.40 | $63.18 | $66.10 | 19,308,300 |
September 2026 | $69.67 | $71.30 | $62.72 | $64.16 | 52,946,000 |
August 2026 | $70.65 | $72.31 | $68.85 | $69.32 | 42,513,700 |
July 2026 | $71.55 | $75.68 | $70.50 | $70.76 | 49,756,300 |
June 2026 | $66.75 | $72.92 | $65.83 | $71.43 | 64,000,700 |
May 2026 | $69.06 | $70.09 | $64.79 | $67.48 | 51,603,400 |
April 2026 | $66.93 | $69.55 | $65.26 | $69.06 | 40,560,800 |
March 2026 | $73.66 | $73.66 | $64.78 | $67.67 | 60,823,100 |
February 2026 | $66.80 | $73.86 | $64.37 | $73.66 | 56,688,300 |
January 2026 | $65.52 | $69.21 | $63.31 | $66.82 | 47,515,000 |
December 2025 | $63.80 | $65.90 | $61.98 | $65.08 | 53,065,000 |
November 2025 | $70.13 | $71.60 | $60.65 | $64.21 | 60,421,800 |
October 2025 | $68.46 | $71.93 | $67.23 | $70.55 | 57,729,800 |
September 2025 | $60.25 | $68.03 | $59.02 | $68.00 | 72,662,500 |
August 2025 | $62.93 | $63.47 | $58.15 | $60.55 | 47,811,400 |
July 2025 | $60.19 | $63.21 | $59.76 | $62.47 | 43,973,800 |
June 2025 | $60.80 | $62.60 | $58.48 | $60.13 | 53,755,900 |
May 2025 | $55.58 | $62.53 | $54.17 | $61.25 | 56,891,800 |
April 2025 | $57.88 | $59.28 | $48.80 | $55.53 | 69,314,300 |
March 2025 | $57.90 | $58.71 | $54.02 | $57.98 | 49,640,200 |
February 2025 | $53.06 | $59.37 | $52.31 | $58.12 | 61,247,400 |
January 2025 | $53.38 | $54.96 | $50.50 | $53.20 | 60,976,000 |
December 2024 | $58.76 | $58.76 | $51.49 | $52.97 | 46,230,900 |
November 2024 | $59.91 | $60.35 | $54.56 | $58.76 | 43,997,300 |
October 2024 | $61.62 | $62.05 | $57.49 | $60.00 | 44,769,600 |