Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Ltd ADR (OP: ESALY )

61.51 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2023 61.51 0 -1.33(-2.11%)
Jan 27, 2023 62.29 63.35 62.29 62.84 94,525 -1.13(-1.77%)
Jan 26, 2023 63.85 64.72 63.30 63.97 44,236 -0.38(-0.58%)
Jan 25, 2023 64.03 64.69 63.97 64.34 44,032 +0.84(+1.33%)
Jan 24, 2023 63.01 63.82 62.44 63.50 22,761 -1.99(-3.04%)
Jan 23, 2023 63.43 66.00 63.27 65.49 12,536 -0.46(-0.70%)
Jan 20, 2023 65.66 66.19 65.39 65.95 14,592 +0.85(+1.31%)
Jan 19, 2023 63.68 65.20 63.50 65.10 8,883 +0.49(+0.76%)
Jan 18, 2023 64.86 64.90 64.25 64.61 6,589 +0.69(+1.08%)
Jan 17, 2023 63.04 65.03 63.04 63.92 15,353 +0.27(+0.42%)
Jan 13, 2023 63.16 63.66 63.15 63.65 12,579 +0.50(+0.79%)
Jan 12, 2023 62.92 63.15 61.85 63.15 27,532 -0.93(-1.45%)
Jan 11, 2023 63.54 64.08 62.50 64.08 37,909 -1.52(-2.32%)
Jan 10, 2023 64.77 65.60 64.77 65.60 35,042 +1.90(+2.98%)
Jan 09, 2023 68.00 68.25 63.70 63.70 70,681 -0.50(-0.78%)
Jan 06, 2023 62.96 68.85 61.07 64.20 314,537 +2.53(+4.10%)
Jan 05, 2023 60.97 61.67 60.40 61.67 27,447 -0.90(-1.44%)
Jan 04, 2023 63.78 63.98 62.52 62.57 22,923 -3.78(-5.70%)
Jan 03, 2023 67.00 67.00 65.96 66.35 14,469 +0.04(+0.06%)
Dec 30, 2022 65.60 66.31 65.58 66.31 9,832 +0.34(+0.52%)
Dec 29, 2022 65.44 66.12 65.44 65.97 8,375 +1.96(+3.06%)
Dec 28, 2022 64.75 65.14 63.83 64.01 13,361 -0.34(-0.53%)
Dec 27, 2022 65.00 65.00 64.35 64.35 5,256 -0.71(-1.09%)
Dec 23, 2022 67.37 67.37 65.01 65.06 13,727 -1.72(-2.58%)
Dec 22, 2022 67.60 67.60 66.34 66.78 34,405 -1.30(-1.91%)
Dec 21, 2022 68.35 68.35 67.98 68.08 9,944 -0.36(-0.53%)
Dec 20, 2022 68.80 68.81 68.27 68.44 11,375 -0.12(-0.18%)
Dec 19, 2022 68.78 68.78 68.40 68.56 9,250 -0.62(-0.90%)
Dec 16, 2022 68.89 69.18 68.78 69.18 25,342 +0.43(+0.63%)
Dec 15, 2022 69.45 69.95 68.33 68.75 41,239 -2.09(-2.95%)
Dec 14, 2022 71.00 71.37 70.43 70.84 7,291 +0.64(+0.91%)
Dec 13, 2022 70.60 71.00 70.08 70.20 6,502 +0.45(+0.65%)
Dec 12, 2022 69.97 70.06 69.65 69.75 15,323 -0.48(-0.68%)
Dec 09, 2022 70.39 70.61 69.90 70.23 6,958 -0.76(-1.07%)
Dec 08, 2022 70.53 70.99 70.44 70.99 8,225 -0.31(-0.43%)
Dec 07, 2022 71.33 71.63 71.15 71.30 6,468 +0.91(+1.29%)
Dec 06, 2022 71.06 71.52 70.23 70.39 10,228 -2.47(-3.39%)
Dec 05, 2022 73.90 73.90 72.81 72.86 15,809 +1.72(+2.42%)
Dec 02, 2022 70.60 71.39 70.18 71.14 9,597 -0.71(-1.00%)
Dec 01, 2022 72.00 73.00 71.47 71.85 28,111 +1.75(+2.50%)
Nov 30, 2022 69.15 71.28 67.98 70.10 88,187 +5.35(+8.26%)
Nov 29, 2022 66.92 66.92 63.10 64.75 62,518 -0.35(-0.54%)
Nov 28, 2022 67.00 67.99 65.02 65.10 111,768 -3.00(-4.41%)
Nov 25, 2022 67.50 68.44 67.50 68.10 22,751 +1.66(+2.50%)
Nov 23, 2022 65.39 66.91 65.39 66.44 39,377 +0.48(+0.73%)
Nov 22, 2022 65.35 65.96 65.15 65.96 13,831 +2.47(+3.89%)
Nov 21, 2022 63.70 63.70 63.19 63.49 10,843 -0.53(-0.83%)
Nov 18, 2022 63.70 64.03 63.67 64.02 8,541 +2.52(+4.10%)
Nov 17, 2022 61.23 61.61 61.00 61.50 6,288 +0.58(+0.95%)
Nov 16, 2022 61.19 61.22 60.91 60.92 5,875 -2.00(-3.18%)
Nov 15, 2022 63.25 63.57 62.82 62.92 18,036 -0.33(-0.52%)
Nov 14, 2022 60.80 64.00 60.01 63.25 70,698 +2.75(+4.55%)
Nov 11, 2022 60.00 60.98 59.70 60.50 35,864 -0.37(-0.61%)
Nov 10, 2022 60.10 61.11 60.10 60.87 6,408 +3.86(+6.77%)
Nov 09, 2022 58.00 58.00 56.88 57.01 23,044 -2.45(-4.12%)
Nov 08, 2022 59.20 59.64 59.01 59.46 33,167 -0.75(-1.25%)
Nov 07, 2022 59.35 60.73 59.25 60.21 22,427 -0.68(-1.12%)
Nov 04, 2022 60.73 60.89 60.25 60.89 28,390 +0.75(+1.25%)
Nov 03, 2022 60.53 60.61 60.14 60.14 15,501 -0.53(-0.87%)
Nov 02, 2022 61.25 62.00 60.41 60.67 19,287 -0.42(-0.69%)
Nov 01, 2022 63.01 63.01 60.90 61.09 37,845 +0.61(+1.01%)
Oct 31, 2022 60.50 60.70 60.16 60.48 13,990 -0.02(-0.03%)
Oct 28, 2022 60.00 60.55 60.00 60.50 31,196 +0.23(+0.38%)
Oct 27, 2022 60.47 60.82 60.00 60.27 61,581 +0.63(+1.06%)
Oct 26, 2022 58.73 59.98 58.73 59.64 32,101 +2.34(+4.08%)
Oct 25, 2022 56.73 57.51 56.73 57.30 41,044 +2.02(+3.65%)
Oct 24, 2022 55.37 55.43 54.74 55.28 14,390 -1.44(-2.54%)
Oct 21, 2022 54.95 56.72 54.95 56.72 26,361 +1.87(+3.41%)
Oct 20, 2022 55.30 55.52 54.72 54.85 50,489 -0.61(-1.10%)
Oct 19, 2022 55.48 55.48 55.09 55.46 6,728 +0.00(+0.00%)
Oct 18, 2022 55.89 56.01 55.14 55.46 32,265 +0.96(+1.76%)
Oct 17, 2022 55.83 55.83 54.37 54.50 9,781 -0.49(-0.89%)
Oct 14, 2022 55.57 55.58 54.87 54.99 49,347 -0.12(-0.22%)
Oct 13, 2022 53.00 55.11 53.00 55.11 32,437 +1.39(+2.59%)
Oct 12, 2022 53.70 53.72 53.41 53.72 20,527 +0.16(+0.30%)
Oct 11, 2022 53.40 53.88 53.35 53.56 57,766 +0.16(+0.30%)
Oct 10, 2022 53.10 53.40 52.80 53.40 20,720 +0.09(+0.17%)
Oct 07, 2022 53.08 53.87 53.08 53.31 31,929 -0.69(-1.28%)
Oct 06, 2022 53.63 54.00 53.00 54.00 54,432 +1.53(+2.92%)
Oct 05, 2022 52.70 52.70 52.10 52.47 36,421 -0.12(-0.23%)
Oct 04, 2022 53.00 53.00 51.45 52.59 88,985 +0.32(+0.61%)
Oct 03, 2022 52.24 52.55 51.60 52.27 71,498 -1.49(-2.77%)
Sep 30, 2022 55.40 55.40 53.34 53.76 97,547 -4.30(-7.41%)
Sep 29, 2022 58.75 58.75 57.46 58.06 258,503 -4.66(-7.43%)
Sep 28, 2022 68.00 68.00 62.20 62.72 345,051 +22.93(+57.63%)
Sep 27, 2022 40.18 40.18 39.73 39.79 113,634 -0.03(-0.08%)
Sep 26, 2022 39.91 40.02 39.49 39.82 37,512 +0.07(+0.18%)
Sep 23, 2022 40.50 40.50 39.74 39.75 20,147 -1.31(-3.19%)
Sep 22, 2022 41.26 41.30 40.85 41.06 33,263 +0.36(+0.88%)
Sep 21, 2022 41.26 41.55 40.70 40.70 19,131 -1.09(-2.61%)
Sep 20, 2022 41.80 41.97 41.49 41.79 47,660 -0.51(-1.21%)
Sep 19, 2022 41.85 42.30 41.80 42.30 30,851 +0.15(+0.36%)
Sep 16, 2022 41.67 42.15 41.67 42.15 18,705 +0.75(+1.81%)
Sep 15, 2022 41.53 41.62 41.28 41.40 27,787 -0.47(-1.12%)
Sep 14, 2022 43.27 43.27 41.87 41.87 18,794 +0.28(+0.67%)
Sep 13, 2022 42.24 42.28 41.59 41.59 29,357 -0.31(-0.74%)
Sep 12, 2022 42.09 42.14 41.90 41.90 38,737 +0.10(+0.24%)
Sep 09, 2022 41.52 41.80 41.52 41.80 20,177 +1.46(+3.62%)
Sep 08, 2022 40.05 40.40 40.05 40.34 23,440 +0.75(+1.89%)
Sep 07, 2022 39.26 39.59 39.15 39.59 39,235 -0.24(-0.60%)
Sep 06, 2022 39.83 40.10 39.68 39.83 20,726 -0.69(-1.70%)
Sep 02, 2022 40.62 40.93 40.36 40.52 18,978 +0.39(+0.97%)
Sep 01, 2022 40.40 40.80 40.10 40.13 19,704 -0.69(-1.69%)
Aug 31, 2022 40.98 41.13 40.82 40.82 19,080 +0.39(+0.96%)
Aug 30, 2022 40.68 40.68 40.40 40.43 35,909 -0.51(-1.25%)
Aug 29, 2022 40.80 41.10 40.80 40.94 22,628 -0.20(-0.49%)
Aug 26, 2022 41.70 41.70 41.11 41.14 14,034 -1.08(-2.56%)
Aug 25, 2022 43.42 43.42 41.92 42.22 10,974 +0.73(+1.76%)
Aug 24, 2022 41.40 41.69 41.40 41.49 20,327 -0.67(-1.59%)
Aug 23, 2022 42.31 42.69 42.16 42.16 30,996 +0.08(+0.19%)
Aug 22, 2022 43.20 43.20 42.08 42.08 25,453 -1.18(-2.73%)
Aug 19, 2022 43.41 43.48 43.12 43.26 6,751 -1.63(-3.63%)
Aug 18, 2022 45.00 45.05 44.75 44.89 7,511 -0.75(-1.64%)
Aug 17, 2022 44.87 45.89 44.87 45.64 15,508 -0.81(-1.74%)
Aug 16, 2022 46.45 46.45 46.20 46.45 9,849 -0.11(-0.24%)
Aug 15, 2022 46.79 46.79 46.56 46.56 5,002 +0.54(+1.17%)
Aug 12, 2022 46.00 46.20 45.85 46.02 6,488 -0.19(-0.41%)
Aug 11, 2022 46.69 46.69 46.21 46.21 6,508 +0.02(+0.04%)
Aug 10, 2022 46.09 46.49 46.09 46.19 20,996 +1.10(+2.44%)
Aug 09, 2022 45.16 45.37 45.01 45.09 22,122 -0.32(-0.70%)
Aug 08, 2022 45.45 46.07 45.34 45.41 8,093 +0.52(+1.16%)
Aug 05, 2022 45.23 46.15 44.85 44.89 19,409 +0.02(+0.04%)
Aug 04, 2022 44.67 44.87 44.67 44.87 5,418 +0.35(+0.79%)
Aug 03, 2022 44.34 44.69 44.34 44.52 14,316 -0.68(-1.50%)
Aug 02, 2022 45.59 45.86 44.92 45.20 10,992 -1.01(-2.19%)
Aug 01, 2022 47.00 47.00 46.09 46.21 15,311 +0.34(+0.74%)
Jul 29, 2022 45.55 45.87 45.55 45.87 3,111 +0.04(+0.09%)
Jul 28, 2022 45.48 45.83 45.42 45.83 8,685 +0.64(+1.42%)
Jul 27, 2022 43.71 45.42 43.71 45.19 8,925 +0.56(+1.25%)
Jul 26, 2022 44.61 44.79 44.54 44.63 13,101 -0.30(-0.67%)
Jul 25, 2022 44.78 45.29 44.75 44.93 17,475 -1.31(-2.83%)
Jul 22, 2022 46.53 46.53 46.16 46.24 14,057 -0.19(-0.41%)
Jul 21, 2022 46.00 46.43 46.00 46.43 6,751 +0.99(+2.18%)
Jul 20, 2022 45.65 45.73 45.12 45.44 25,236 -0.07(-0.15%)
Jul 19, 2022 46.00 46.00 45.43 45.51 42,363 -0.38(-0.83%)
Jul 18, 2022 45.95 46.16 45.79 45.89 23,335 +0.11(+0.24%)
Jul 15, 2022 45.63 45.78 45.56 45.78 12,718 +0.88(+1.96%)
Jul 14, 2022 44.73 45.39 44.60 44.90 20,474 -0.08(-0.18%)
Jul 13, 2022 44.52 44.98 44.52 44.98 10,016 -0.27(-0.60%)
Jul 12, 2022 45.38 45.38 45.13 45.25 13,458 +0.52(+1.16%)
Jul 11, 2022 45.51 45.51 44.73 44.73 15,037 -0.46(-1.02%)
Jul 08, 2022 45.92 45.92 45.12 45.19 24,249 -0.40(-0.88%)
Jul 07, 2022 46.23 46.23 45.38 45.59 22,800 -0.25(-0.55%)
Jul 06, 2022 45.54 45.84 44.65 45.84 45,575 +2.87(+6.68%)
Jul 05, 2022 42.96 42.97 42.33 42.97 13,059 +0.39(+0.92%)
Jul 01, 2022 42.20 42.58 42.08 42.58 12,284 +0.58(+1.38%)
Jun 30, 2022 42.00 42.22 42.00 42.00 8,946 -0.58(-1.36%)
Jun 29, 2022 42.17 42.58 42.17 42.58 13,790 +0.78(+1.87%)
Jun 28, 2022 42.19 42.51 41.67 41.80 27,249 +0.24(+0.58%)
Jun 27, 2022 41.47 41.62 41.30 41.56 28,448 +0.09(+0.22%)
Jun 24, 2022 41.00 41.49 41.00 41.47 17,806 +0.79(+1.94%)
Jun 23, 2022 40.80 41.20 40.40 40.68 24,005 +1.15(+2.91%)
Jun 22, 2022 39.30 39.62 39.17 39.53 40,163 +0.50(+1.28%)
Jun 21, 2022 39.31 39.31 38.92 39.03 18,435 +1.13(+2.98%)
Jun 17, 2022 38.61 38.61 36.88 37.90 37,780 -0.18(-0.47%)
Jun 16, 2022 37.88 38.98 37.82 38.08 37,563 -0.01(-0.03%)
Jun 15, 2022 38.02 38.28 37.64 38.09 49,430 -0.04(-0.10%)
Jun 14, 2022 38.40 38.57 38.13 38.13 55,169 -0.65(-1.68%)
Jun 13, 2022 38.72 39.46 38.22 38.78 53,969 -0.72(-1.82%)
Jun 10, 2022 39.78 40.08 39.48 39.50 64,264 -0.40(-1.00%)
Jun 09, 2022 40.96 40.96 39.90 39.90 17,522 -0.61(-1.51%)
Jun 08, 2022 40.56 40.60 40.43 40.51 26,000 +0.49(+1.22%)
Jun 07, 2022 40.22 40.23 39.64 40.02 43,763 +0.12(+0.30%)
Jun 06, 2022 40.37 40.38 39.80 39.90 14,376 +0.27(+0.68%)
Jun 03, 2022 39.58 39.91 39.49 39.63 11,245 -0.16(-0.40%)
Jun 02, 2022 39.77 40.01 39.66 39.79 18,659 -0.71(-1.75%)
Jun 01, 2022 40.89 41.06 40.49 40.50 25,249 -0.56(-1.37%)
May 31, 2022 40.93 41.48 40.93 41.06 22,576 -1.19(-2.81%)
May 27, 2022 42.00 42.25 41.93 42.25 9,509 +0.32(+0.76%)
May 26, 2022 41.43 41.93 41.43 41.93 23,281 +0.04(+0.10%)
May 25, 2022 41.47 41.90 41.47 41.89 23,057 -1.05(-2.45%)
May 24, 2022 42.90 43.13 42.65 42.94 18,242 -0.79(-1.81%)
May 23, 2022 43.64 43.73 43.51 43.73 11,055 +1.21(+2.85%)
May 20, 2022 42.76 42.76 42.20 42.52 9,697 -0.03(-0.07%)
May 19, 2022 43.05 43.06 42.55 42.55 9,975 -0.17(-0.40%)
May 18, 2022 42.87 43.09 42.23 42.72 8,489 -0.16(-0.37%)
May 17, 2022 43.10 43.19 42.74 42.88 35,604 -0.40(-0.92%)
May 16, 2022 43.51 43.51 42.94 43.28 16,288 -0.44(-1.01%)
May 13, 2022 43.72 43.72 42.69 43.72 14,113 +1.73(+4.12%)
May 12, 2022 41.91 42.26 41.74 41.99 19,351 -0.24(-0.57%)
May 11, 2022 42.37 42.95 42.17 42.23 35,258 -0.47(-1.10%)
May 10, 2022 43.94 44.41 41.80 42.70 75,231 +1.37(+3.31%)
May 09, 2022 41.61 42.07 41.18 41.33 78,806 -1.82(-4.22%)
May 06, 2022 43.34 43.47 42.65 43.15 58,069 -0.45(-1.03%)
May 05, 2022 44.02 44.02 43.29 43.60 28,480 -0.11(-0.25%)
May 04, 2022 43.79 44.36 43.44 43.71 40,539 -0.25(-0.57%)
May 03, 2022 44.32 44.33 43.17 43.96 49,750 -0.20(-0.45%)
May 02, 2022 44.69 44.69 42.79 44.16 25,242 +0.68(+1.56%)
Apr 29, 2022 43.09 44.29 43.09 43.48 16,450 -0.06(-0.14%)
Apr 28, 2022 43.36 43.71 43.17 43.54 39,924 +0.94(+2.21%)
Apr 27, 2022 42.95 43.22 42.60 42.60 22,762 -0.57(-1.32%)
Apr 26, 2022 44.31 44.31 43.17 43.17 40,375 -0.54(-1.24%)
Apr 25, 2022 43.20 43.99 43.20 43.71 24,947 +0.01(+0.02%)
Apr 22, 2022 44.11 44.11 43.35 43.70 23,495 -0.98(-2.19%)
Apr 21, 2022 44.91 45.39 44.50 44.68 13,416 -0.02(-0.04%)
Apr 20, 2022 44.90 45.14 44.69 44.70 41,933 +0.24(+0.54%)
Apr 19, 2022 44.23 44.46 44.10 44.46 37,757 -0.56(-1.24%)
Apr 18, 2022 46.39 46.39 44.87 45.02 15,748 -0.83(-1.81%)
Apr 14, 2022 45.75 46.04 45.50 45.85 29,234 +0.00(+0.00%)
Apr 13, 2022 46.30 46.30 45.31 45.85 26,530 +1.02(+2.28%)
Apr 12, 2022 45.31 45.77 44.68 44.83 28,524 -1.57(-3.38%)
Apr 11, 2022 46.99 47.06 46.36 46.40 30,967 -1.79(-3.71%)
Apr 08, 2022 47.89 48.23 47.80 48.19 29,486 -0.49(-1.01%)
Apr 07, 2022 48.67 49.03 48.30 48.68 23,047 +0.63(+1.31%)
Apr 06, 2022 47.60 48.06 47.30 48.05 19,164 +0.63(+1.33%)
Apr 05, 2022 47.28 47.88 47.28 47.42 30,607 -0.31(-0.65%)
Apr 04, 2022 46.92 47.81 46.80 47.73 18,465 +0.94(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.