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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esmt · 日线历史（复权）· FMP · 截至 2024年1月25日
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.
关于价格历史与 OHLCV 数据
EngageSmart, Inc.（ESMT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.05。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
ESMT 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。
ESMT 历史股价FMP 日线复权 OHLCV