ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	159.78	161.27	159.32	160.19	160.19	-0.27%	374,338
Jun 25, 2026	161.75	161.91	159.90	160.62	160.62	-	323,223
Jun 24, 2026	160.89	162.10	160.12	160.62	160.62	-0.06%	1,158,433
Jun 23, 2026	160.42	161.86	160.31	160.71	160.71	-1.34%	284,197
Jun 22, 2026	163.54	164.07	162.62	162.89	162.89	-0.21%	897,454
Jun 18, 2026	163.69	163.69	162.75	163.23	163.23	0.96%	456,262
Jun 17, 2026	163.91	164.11	161.39	161.68	161.68	-1.17%	427,912
Jun 16, 2026	164.54	164.87	163.52	163.60	163.60	-0.72%	361,254
Jun 15, 2026	164.06	165.08	164.06	164.78	164.78	1.84%	919,319
Jun 12, 2026	161.94	162.76	160.75	162.14	161.80	0.48%	530,230
Jun 11, 2026	159.30	161.77	158.49	161.36	161.02	1.64%	407,352
Jun 10, 2026	160.42	161.45	158.61	158.75	158.41	-1.54%	445,174
Jun 9, 2026	162.57	163.34	157.88	161.24	160.90	-0.22%	570,595
Jun 8, 2026	162.44	163.01	161.47	161.60	161.26	0.27%	1,248,915
Jun 5, 2026	164.58	164.72	160.89	161.16	160.82	-2.76%	608,547
Jun 4, 2026	164.52	166.00	164.27	165.73	165.38	0.42%	201,999
Jun 3, 2026	166.07	166.15	164.94	165.04	164.69	-0.79%	317,466
Jun 2, 2026	165.66	166.46	165.64	166.36	166.01	0.28%	349,273
Jun 1, 2026	165.03	166.23	164.89	165.89	165.54	0.42%	469,401
May 29, 2026	165.00	165.57	164.88	165.20	164.85	0.27%	794,056
May 28, 2026	163.75	164.85	163.57	164.75	164.40	0.64%	444,291
May 27, 2026	163.83	164.00	163.35	163.70	163.35	-0.07%	252,024
May 26, 2026	163.65	164.10	163.29	163.82	163.47	0.68%	359,094
May 22, 2026	162.88	163.39	162.43	162.72	162.38	0.50%	370,715
May 21, 2026	160.91	162.33	160.78	161.91	161.57	0.17%	484,367
May 20, 2026	160.15	161.69	159.93	161.64	161.30	1.11%	560,168
May 19, 2026	159.97	160.68	159.38	159.87	159.53	-0.58%	292,372
May 18, 2026	160.97	161.47	159.78	160.81	160.47	0.01%	805,776
May 15, 2026	161.52	161.78	160.57	160.80	160.46	-1.24%	441,521
May 14, 2026	161.82	163.15	161.82	162.82	162.48	0.84%	319,577
May 13, 2026	160.65	161.78	160.02	161.47	161.13	0.48%	418,337
May 12, 2026	160.23	160.70	159.22	160.70	160.36	-0.19%	394,427
May 11, 2026	160.22	161.22	160.11	161.00	160.66	0.34%	446,940
May 8, 2026	159.96	160.54	159.77	160.45	160.11	0.73%	346,803
May 7, 2026	160.07	160.34	158.97	159.29	158.95	-0.37%	463,194
May 6, 2026	158.66	160.04	158.63	159.88	159.54	1.35%	314,112
May 5, 2026	157.20	157.98	157.20	157.75	157.42	0.85%	293,445
May 4, 2026	156.72	157.27	155.74	156.42	156.09	-0.31%	265,345
May 1, 2026	157.00	157.78	156.90	156.91	156.58	0.20%	357,605
Apr 30, 2026	155.51	156.66	154.68	156.60	156.27	1.05%	351,213
Apr 29, 2026	154.82	155.05	154.25	154.98	154.65	0.10%	540,309
Apr 28, 2026	154.84	155.05	154.33	154.82	154.49	-0.54%	316,212
Apr 27, 2026	155.10	155.73	155.02	155.66	155.33	0.19%	564,162
Apr 24, 2026	154.58	155.45	154.23	155.36	155.03	0.86%	262,809
Apr 23, 2026	154.34	154.85	152.65	154.04	153.71	-0.48%	224,598
Apr 22, 2026	154.33	154.83	154.23	154.78	154.45	0.94%	191,487
Apr 21, 2026	154.65	154.88	152.99	153.34	153.02	-0.56%	635,885
Apr 20, 2026	154.12	154.41	153.62	154.21	153.88	-0.13%	298,142
Apr 17, 2026	153.57	154.88	153.49	154.41	154.08	1.25%	437,443
Apr 16, 2026	152.23	152.77	151.81	152.51	152.19	0.32%	250,789
Apr 15, 2026	151.02	152.13	150.82	152.03	151.71	0.83%	369,584
Apr 14, 2026	149.48	150.78	149.48	150.78	150.46	1.26%	238,581
Apr 13, 2026	146.98	149.00	146.89	148.91	148.59	0.97%	272,311
Apr 10, 2026	147.94	148.15	147.35	147.48	147.17	-0.12%	152,274
Apr 9, 2026	146.89	147.92	146.45	147.66	147.35	0.39%	418,405
Apr 8, 2026	147.21	147.40	146.18	147.08	146.77	2.49%	449,123
Apr 7, 2026	143.12	143.52	141.69	143.50	143.20	-0.01%	628,879
Apr 6, 2026	142.66	143.53	142.66	143.52	143.22	0.57%	428,104
Apr 2, 2026	140.52	143.17	140.30	142.70	142.40	0.18%	494,466
Apr 1, 2026	142.29	143.24	142.01	142.44	142.14	0.72%	1,232,258
Mar 31, 2026	138.97	141.65	138.69	141.42	141.12	2.93%	1,352,575
Mar 30, 2026	139.02	139.08	136.82	137.39	137.10	-0.32%	387,303
Mar 27, 2026	139.56	139.62	137.63	137.83	137.54	-1.78%	691,037
Mar 26, 2026	141.86	142.51	140.27	140.33	140.03	-1.74%	730,128
Mar 25, 2026	143.21	143.69	142.22	142.82	142.52	0.56%	688,658
Mar 24, 2026	141.75	142.78	141.29	142.02	141.72	-0.41%	1,089,134
Mar 23, 2026	143.05	144.13	142.25	142.61	142.31	1.13%	1,359,583
Mar 20, 2026	142.97	142.97	140.23	141.01	140.71	-1.46%	1,066,078
Mar 19, 2026	142.30	143.79	141.94	143.10	142.80	-0.20%	1,198,693
Mar 18, 2026	144.75	145.10	143.33	143.38	143.08	-1.38%	909,819
Mar 17, 2026	145.58	146.11	145.18	145.39	145.08	0.34%	269,746
Mar 16, 2026	144.96	145.92	144.87	145.27	144.59	1.06%	514,857
Mar 13, 2026	145.19	146.00	143.56	143.74	143.07	-0.57%	931,681
Mar 12, 2026	145.80	145.91	144.56	144.56	143.89	-1.69%	495,177
Mar 11, 2026	147.45	147.84	146.39	147.05	146.37	-0.09%	909,883
Mar 10, 2026	147.52	148.56	146.68	147.18	146.49	-0.19%	642,201
Mar 9, 2026	144.84	147.77	143.97	147.46	146.77	0.85%	786,484
Mar 6, 2026	146.23	147.04	145.65	146.22	145.54	-1.28%	469,589
Mar 5, 2026	148.22	149.08	146.93	148.11	147.42	-0.60%	403,533
Mar 4, 2026	148.13	149.40	147.82	149.00	148.31	0.72%	474,721
Mar 3, 2026	146.96	148.47	145.64	147.94	147.25	-0.89%	889,097
Mar 2, 2026	147.51	149.78	147.50	149.27	148.57	0.05%	537,809
Feb 27, 2026	148.29	149.27	148.09	149.19	148.50	-0.44%	292,570
Feb 26, 2026	150.59	150.64	148.82	149.85	149.15	-0.49%	270,397
Feb 25, 2026	149.79	150.67	149.79	150.59	149.89	0.86%	727,309
Feb 24, 2026	147.98	149.47	147.67	149.31	148.61	0.80%	325,063
Feb 23, 2026	149.43	149.89	147.76	148.12	147.43	-1.21%	395,689
Feb 20, 2026	148.43	150.09	148.43	149.94	149.24	0.72%	587,051
Feb 19, 2026	148.60	149.17	148.26	148.87	148.18	-0.25%	404,479
Feb 18, 2026	148.83	149.83	148.43	149.24	148.55	0.55%	448,772
Feb 17, 2026	147.75	148.83	146.85	148.42	147.73	0.14%	583,880
Feb 13, 2026	147.91	149.21	147.27	148.21	147.52	0.22%	360,756
Feb 12, 2026	150.83	151.07	147.72	147.89	147.20	-1.69%	488,473
Feb 11, 2026	151.48	151.58	149.77	150.43	149.73	-0.03%	654,506
Feb 10, 2026	151.10	151.39	150.37	150.48	149.78	-0.30%	456,764
Feb 9, 2026	149.88	151.35	149.67	150.93	150.23	0.51%	1,187,985
Feb 6, 2026	148.12	150.45	147.95	150.16	149.46	2.06%	545,853
Feb 5, 2026	147.85	148.45	146.79	147.13	146.44	-1.24%	1,208,255
Feb 4, 2026	149.96	150.09	147.98	148.97	148.28	-0.53%	1,433,552
Feb 3, 2026	151.59	151.69	148.67	149.77	149.07	-1.14%	1,044,557