EngageSmart, Inc.
ESMTNYSETechnology
$23.05
$-0.02(-0.09%)
Market Cap$3.9B
P/E Ratio—
52W High$23.15
52W Low$15.45
EngageSmart, Inc. (ESMT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
esmt · EOD price history · split-adj. · FMP · as of Jan 25, 2024
5-Year High5Y
$38.83
Sep 24, 2021
-40.6% from here
5-Year Low5Y
$15.01
Dec 7, 2022
+53.6% from low
IPO Priceadj.
$34.12
Sep 23, 2021
-32.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 25, 2024 | $23.07 | $23.11 | $23.05 | $23.05 | $23.05 | 22.2M | -0.09% |
| Jan 24, 2024 | $23.07 | $23.14 | $23.03 | $23.07 | $23.07 | 9.9M | +0.00% |
| Jan 23, 2024 | $23.06 | $23.15 | $23.05 | $23.10 | $23.10 | 7.2M | +0.17% |
| Jan 22, 2024 | $23.03 | $23.15 | $23.03 | $23.09 | $23.09 | 3.0M | +0.26% |
| Jan 19, 2024 | $23.05 | $23.06 | $23.02 | $23.03 | $23.03 | 2.1M | -0.09% |
| Jan 18, 2024 | $23.05 | $23.09 | $23.01 | $23.02 | $23.02 | 1.3M | -0.13% |
| Jan 17, 2024 | $23.00 | $23.04 | $23.00 | $23.03 | $23.03 | 1.1M | +0.13% |
| Jan 16, 2024 | $22.99 | $23.02 | $22.99 | $23.01 | $23.01 | 3.7M | +0.09% |
| Jan 12, 2024 | $22.99 | $22.99 | $22.97 | $22.98 | $22.98 | 1.2M | -0.04% |
| Jan 11, 2024 | $22.97 | $23.00 | $22.95 | $22.99 | $22.99 | 1.3M | +0.09% |
| Jan 10, 2024 | $22.94 | $22.97 | $22.93 | $22.95 | $22.95 | 1.2M | +0.04% |
| Jan 9, 2024 | $22.93 | $22.95 | $22.93 | $22.94 | $22.94 | 481K | +0.04% |
| Jan 8, 2024 | $22.94 | $22.99 | $22.92 | $22.95 | $22.95 | 893K | +0.04% |
| Jan 5, 2024 | $22.91 | $22.96 | $22.91 | $22.93 | $22.93 | 1.0M | +0.09% |
| Jan 4, 2024 | $22.92 | $22.94 | $22.90 | $22.92 | $22.92 | 802K | +0.00% |
| Jan 3, 2024 | $22.90 | $22.95 | $22.87 | $22.90 | $22.90 | 998K | +0.00% |
| Jan 2, 2024 | $22.91 | $22.93 | $22.89 | $22.90 | $22.90 | 1.3M | -0.04% |
| Dec 29, 2023 | $22.91 | $22.91 | $22.90 | $22.90 | $22.90 | 467K | -0.04% |
| Dec 28, 2023 | $22.89 | $22.92 | $22.89 | $22.90 | $22.90 | 296K | +0.04% |
| Dec 27, 2023 | $22.88 | $22.92 | $22.88 | $22.91 | $22.91 | 1.2M | +0.13% |
Showing 1–20 of 588 records
Annual Stock Price Performance · ESMT
Jan 1 → Dec 31 · 4 years2024+0.6%$22.91 → $23.05
+0.6%
2023+28.9%$17.76 → $22.90
+28.9%
2022-26.9%$24.08 → $17.60
-26.9%
2021-35.7%$37.50 → $24.12
-35.7%
Best Year2023 · +28.9%
Worst Year2021 · -35.7%
Positive Years2 / 4
Avg Annual Return-8.3%
4Y Total Return-38.5%
4Y CAGR~-11.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ESMT?
If you invested $1,000 in ESMT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$676
Total Return-32.4%
CAGR~-7.5% / yr
Profit$-324
Based on Sep 23, 2021 · $34.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
EngageSmart, Inc. (ESMT) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $23.05. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ESMT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ESMT historical stock pricesFMP EOD datasplit-adjusted OHLCV