ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	154.84	155.05	154.33	154.80	154.80	-0.55%	316,212
Apr 27, 2026	155.10	155.73	155.02	155.66	155.66	0.19%	564,162
Apr 24, 2026	154.58	155.45	154.23	155.36	155.36	0.86%	261,889
Apr 23, 2026	154.34	154.85	152.65	154.04	154.04	-0.48%	224,588
Apr 22, 2026	154.33	154.83	154.23	154.78	154.78	0.94%	191,477
Apr 21, 2026	154.65	154.88	152.99	153.34	153.34	-0.56%	634,485
Apr 20, 2026	154.12	154.41	153.62	154.21	154.21	-0.13%	297,332
Apr 17, 2026	153.57	154.88	153.49	154.41	154.41	1.25%	433,897
Apr 16, 2026	152.23	152.77	151.81	152.51	152.51	0.32%	250,789
Apr 15, 2026	151.02	152.13	150.82	152.03	152.03	0.83%	369,583
Apr 14, 2026	149.48	150.78	149.48	150.78	150.78	1.26%	238,581
Apr 13, 2026	146.98	149.00	146.89	148.91	148.91	0.97%	272,311
Apr 10, 2026	147.94	148.15	147.35	147.48	147.48	-0.12%	152,274
Apr 9, 2026	146.89	147.92	146.45	147.66	147.66	0.39%	418,405
Apr 8, 2026	147.21	147.40	146.18	147.08	147.08	2.49%	449,123
Apr 7, 2026	143.12	143.52	141.69	143.50	143.50	-0.01%	628,879
Apr 6, 2026	142.66	143.53	142.66	143.52	143.52	0.57%	428,104
Apr 2, 2026	140.52	143.17	140.30	142.70	142.70	0.18%	494,466
Apr 1, 2026	142.29	143.24	142.01	142.44	142.44	0.72%	1,232,258
Mar 31, 2026	138.97	141.65	138.69	141.42	141.42	2.93%	1,352,575
Mar 30, 2026	139.02	139.08	136.82	137.39	137.39	-0.32%	387,303
Mar 27, 2026	139.56	139.62	137.63	137.83	137.83	-1.78%	691,037
Mar 26, 2026	141.86	142.51	140.27	140.33	140.33	-1.74%	730,128
Mar 25, 2026	143.21	143.69	142.22	142.82	142.82	0.56%	688,658
Mar 24, 2026	141.75	142.78	141.29	142.02	142.02	-0.41%	1,089,134
Mar 23, 2026	143.05	144.13	142.25	142.61	142.61	1.13%	1,359,583
Mar 20, 2026	142.97	142.97	140.23	141.01	141.01	-1.46%	1,066,078
Mar 19, 2026	142.30	143.79	141.94	143.10	143.10	-0.20%	1,198,693
Mar 18, 2026	144.75	145.10	143.33	143.38	143.38	-1.38%	909,819
Mar 17, 2026	145.58	146.11	145.18	145.39	145.39	0.08%	269,746
Mar 16, 2026	144.96	145.92	144.87	145.27	144.90	1.06%	514,857
Mar 13, 2026	145.19	146.00	143.56	143.74	143.37	-0.57%	931,681
Mar 12, 2026	145.80	145.91	144.56	144.56	144.19	-1.69%	495,177
Mar 11, 2026	147.45	147.84	146.39	147.05	146.68	-0.09%	909,883
Mar 10, 2026	147.52	148.56	146.68	147.18	146.81	-0.19%	642,201
Mar 9, 2026	144.84	147.77	143.97	147.46	147.08	0.85%	786,484
Mar 6, 2026	146.23	147.04	145.65	146.22	145.85	-1.28%	469,589
Mar 5, 2026	148.22	149.08	146.93	148.11	147.73	-0.60%	403,533
Mar 4, 2026	148.13	149.40	147.82	149.00	148.62	0.72%	474,721
Mar 3, 2026	146.96	148.47	145.64	147.94	147.56	-0.89%	889,097
Mar 2, 2026	147.51	149.78	147.50	149.27	148.89	0.05%	537,809
Feb 27, 2026	148.29	149.27	148.09	149.19	148.81	-0.44%	292,570
Feb 26, 2026	150.59	150.64	148.82	149.85	149.47	-0.49%	270,397
Feb 25, 2026	149.79	150.67	149.79	150.59	150.21	0.86%	727,309
Feb 24, 2026	147.98	149.47	147.67	149.31	148.93	0.80%	325,063
Feb 23, 2026	149.43	149.89	147.76	148.12	147.74	-1.21%	395,689
Feb 20, 2026	148.43	150.09	148.43	149.94	149.56	0.72%	587,051
Feb 19, 2026	148.60	149.17	148.26	148.87	148.49	-0.25%	404,479
Feb 18, 2026	148.83	149.83	148.43	149.24	148.86	0.55%	448,772
Feb 17, 2026	147.75	148.83	146.85	148.42	148.04	0.14%	583,880
Feb 13, 2026	147.91	149.21	147.27	148.21	147.83	0.22%	360,756
Feb 12, 2026	150.83	151.07	147.72	147.89	147.51	-1.69%	488,473
Feb 11, 2026	151.48	151.58	149.77	150.43	150.05	-0.03%	654,506
Feb 10, 2026	151.10	151.39	150.37	150.48	150.10	-0.30%	456,764
Feb 9, 2026	149.88	151.35	149.67	150.93	150.55	0.51%	1,187,985
Feb 6, 2026	148.12	150.45	147.95	150.16	149.78	2.06%	545,853
Feb 5, 2026	147.85	148.45	146.79	147.13	146.76	-1.24%	1,208,255
Feb 4, 2026	149.96	150.09	147.98	148.97	148.59	-0.53%	1,433,552
Feb 3, 2026	151.59	151.69	148.67	149.77	149.39	-1.14%	1,044,557
Feb 2, 2026	150.15	151.77	150.15	151.49	151.10	0.48%	712,222
Jan 30, 2026	150.71	151.30	149.71	150.77	150.39	-0.35%	807,964
Jan 29, 2026	151.83	152.10	149.30	151.30	150.91	-0.32%	1,068,972
Jan 28, 2026	152.08	152.31	151.45	151.79	151.40	0.05%	835,345
Jan 27, 2026	151.41	151.94	151.28	151.71	151.32	0.38%	336,062
Jan 26, 2026	150.59	151.37	150.47	151.13	150.75	0.59%	424,379
Jan 23, 2026	150.09	150.62	149.88	150.24	149.86	-0.02%	396,657
Jan 22, 2026	150.29	150.64	149.76	150.27	149.89	0.69%	551,167
Jan 21, 2026	147.99	150.02	147.77	149.24	148.86	1.14%	1,606,477
Jan 20, 2026	148.43	149.21	147.36	147.56	147.18	-2.13%	918,659
Jan 16, 2026	151.22	151.33	150.48	150.77	150.39	-0.09%	207,074
Jan 15, 2026	151.37	151.64	150.70	150.90	150.52	0.29%	271,963
Jan 14, 2026	150.60	150.76	149.55	150.46	150.08	-0.52%	776,579
Jan 13, 2026	151.75	151.75	150.70	151.24	150.85	-0.25%	708,109
Jan 12, 2026	150.58	151.79	150.58	151.62	151.23	0.12%	369,347
Jan 9, 2026	150.81	151.70	150.48	151.44	151.05	0.58%	474,270
Jan 8, 2026	150.48	150.87	150.28	150.57	150.19	-0.13%	294,537
Jan 7, 2026	151.25	151.70	150.71	150.77	150.39	-0.30%	315,350
Jan 6, 2026	150.21	151.34	150.18	151.22	150.84	0.67%	501,860
Jan 5, 2026	149.83	150.58	149.83	150.21	149.83	0.68%	892,993
Jan 2, 2026	149.75	150.01	148.49	149.19	148.81	0.14%	730,763
Dec 31, 2025	150.12	150.21	148.94	148.98	148.60	-0.77%	485,964
Dec 30, 2025	150.22	150.48	150.06	150.14	149.76	-0.15%	573,202
Dec 29, 2025	150.21	150.69	149.98	150.37	149.99	-0.37%	582,171
Dec 26, 2025	150.96	151.16	150.69	150.93	150.55	0.03%	1,294,511
Dec 24, 2025	150.31	150.99	150.31	150.88	150.50	0.32%	1,499,543
Dec 23, 2025	149.47	150.43	149.47	150.40	150.02	0.41%	342,828
Dec 22, 2025	149.51	149.86	149.32	149.78	149.40	0.65%	344,718
Dec 19, 2025	147.99	148.95	147.99	148.81	148.43	0.94%	360,535
Dec 18, 2025	147.77	148.37	147.13	147.43	147.05	0.77%	360,247
Dec 17, 2025	148.15	148.32	146.30	146.31	145.94	-1.18%	1,211,974
Dec 16, 2025	147.99	148.50	147.22	148.06	147.68	-0.48%	1,444,881
Dec 15, 2025	150.06	150.06	148.60	148.78	147.95	-0.25%	458,808
Dec 12, 2025	150.57	150.79	148.64	149.15	148.31	-1.13%	543,846
Dec 11, 2025	149.99	150.91	149.35	150.85	150.01	0.26%	496,474
Dec 10, 2025	149.32	150.78	149.12	150.46	149.62	0.67%	563,464
Dec 9, 2025	149.54	150.03	149.39	149.46	148.62	-0.14%	602,972
Dec 8, 2025	150.29	150.29	149.24	149.67	148.83	-0.27%	406,622
Dec 5, 2025	149.91	150.65	149.83	150.07	149.23	0.19%	323,664
Dec 4, 2025	149.93	149.93	149.15	149.78	148.94	0.11%	614,715
Dec 3, 2025	148.85	149.82	148.70	149.61	148.77	0.37%	1,219,837