ESM Acquisition Corporation
ESMNYSEFinancial Services
$10.20
$-0.01(-0.05%)
Market Cap$391349500
P/E Ratio—
52W High$10.21
52W Low$9.75
ESM Acquisition Corporation（ESM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esm · 日线历史（复权）· FMP · 截至 2023年3月9日
5-Year High5Y
$10.21
Mar 9, 2023
-0.1% from here
5-Year Low5Y
$9.61
Aug 31, 2021
+6.1% from low
IPO Priceadj.
—
—
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.82
Jun 9, 2021
+3.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 1K | -0.05% |
| Mar 8, 2023 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 57K | +0.00% |
| Mar 7, 2023 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 0K | -0.10% |
| Mar 6, 2023 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2K | -0.05% |
| Mar 3, 2023 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 13K | +0.01% |
| Mar 2, 2023 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 86K | +0.00% |
| Mar 1, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 3K | -0.00% |
| Feb 28, 2023 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 3K | +0.00% |
| Feb 27, 2023 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 13K | +0.00% |
| Feb 24, 2023 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1.3M | -0.10% |
| Feb 23, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 154K | +0.00% |
| Feb 22, 2023 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2K | +0.00% |
| Feb 21, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0K | +0.00% |
| Feb 16, 2023 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 26K | +0.20% |
| Feb 14, 2023 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1K | +0.00% |
| Feb 10, 2023 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1K | +0.00% |
| Feb 9, 2023 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 9K | -0.05% |
| Feb 8, 2023 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 14K | +0.00% |
| Feb 7, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0K | +0.00% |
| Feb 6, 2023 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
Showing 1–20 of 331 records
Annual Stock Price Performance · ESM
Jan 1 → Dec 31 · 3 years2023+1.2%$10.08 → $10.20
+1.2%
2022+3.9%$9.71 → $10.09
+3.9%
2021-1.2%$9.84 → $9.72
-1.2%
Best Year2022 · +3.9%
Worst Year2021 · -1.2%
Positive Years2 / 3
Avg Annual Return+1.3%
3Y Total Return+3.7%
3Y CAGR~+1.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ESM?
If you invested $1,000 in ESM 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,039
Total Return+3.9%
CAGR~+0.8% / yr
Profit+$39
Based on Jun 9, 2021 · $9.82Split & 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.
关于价格历史与 OHLCV 数据
ESM Acquisition Corporation（ESM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESM 历史股价FMP 日线复权 OHLCV