ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.32	23.44	23.16	23.32	23.32	3.15%	3,158
Feb 2, 2026	22.64	22.77	22.57	22.60	22.60	-2.54%	2,836
Jan 30, 2026	23.88	23.92	21.54	23.19	23.19	-7.22%	3,267
Jan 29, 2026	25.47	27.03	24.38	25.00	25.00	0.16%	21,619
Jan 28, 2026	24.65	24.96	24.63	24.96	24.96	2.74%	4,962
Jan 27, 2026	23.90	24.34	23.90	24.29	24.29	2.05%	1,364
Jan 26, 2026	23.91	24.01	23.81	23.81	23.81	1.41%	4,302
Jan 23, 2026	23.48	23.48	23.48	23.48	23.47	0.89%	137
Jan 22, 2026	22.93	23.33	22.93	23.27	23.27	1.80%	15,498
Jan 21, 2026	22.86	22.86	22.86	22.86	22.86	1.50%	87
Jan 20, 2026	22.52	22.52	22.52	22.52	22.52	1.24%	282
Jan 16, 2026	22.13	22.29	22.13	22.24	22.24	-0.38%	1,442
Jan 15, 2026	22.33	22.33	22.33	22.33	22.33	-0.21%	68
Jan 14, 2026	22.33	22.42	22.25	22.37	22.37	0.29%	6,742
Jan 13, 2026	22.38	22.46	22.31	22.31	22.31	-0.53%	3,274
Jan 12, 2026	22.44	22.44	22.43	22.43	22.43	1.60%	505
Jan 9, 2026	22.02	22.07	22.01	22.07	22.07	0.87%	2,197
Jan 8, 2026	21.81	21.88	21.75	21.88	21.88	0.33%	1,104
Jan 7, 2026	21.93	21.93	21.81	21.81	21.81	-0.87%	352
Jan 6, 2026	21.89	22.00	21.89	22.00	22.00	1.33%	1,022
Jan 5, 2026	21.73	21.76	21.71	21.71	21.71	2.32%	2,030
Jan 2, 2026	21.38	21.38	21.14	21.22	21.22	0.09%	1,226
Dec 31, 2025	21.37	21.37	21.20	21.20	21.20	-1.64%	2,664
Dec 30, 2025	21.56	21.56	21.55	21.55	21.55	0.50%	1,023
Dec 29, 2025	21.53	21.53	21.36	21.45	21.45	-3.18%	20,592
Dec 26, 2025	22.18	22.23	22.15	22.15	22.15	0.89%	2,034
Dec 24, 2025	21.96	21.96	21.96	21.96	21.96	-0.01%	83
Dec 23, 2025	21.84	21.96	21.84	21.96	21.96	1.03%	1,553
Dec 22, 2025	21.74	21.75	21.74	21.74	21.73	2.02%	424
Dec 19, 2025	21.26	21.38	21.26	21.31	21.31	-0.27%	5,037
Dec 18, 2025	21.21	21.37	21.21	21.36	21.36	0.66%	919
Dec 17, 2025	21.22	21.22	21.22	21.22	21.22	0.04%	314
Dec 16, 2025	21.22	21.22	21.20	21.21	21.21	-0.46%	1,356
Dec 15, 2025	21.31	21.31	21.31	21.31	21.26	0.66%	353
Dec 12, 2025	21.13	21.17	21.13	21.17	21.12	-0.36%	258
Dec 11, 2025	21.08	21.28	21.08	21.25	21.20	0.95%	7,575
Dec 10, 2025	20.81	21.05	20.81	21.05	21.00	0.79%	9,397
Dec 9, 2025	20.93	20.93	20.89	20.89	20.84	0.24%	7,257
Dec 8, 2025	20.93	20.93	20.84	20.84	20.79	-1.08%	861
Dec 5, 2025	21.07	21.07	21.06	21.06	21.01	0.25%	759
Dec 4, 2025	21.01	21.01	21.01	21.01	20.96	0.17%	497
Dec 3, 2025	20.92	20.98	20.92	20.98	20.93	0.33%	2,132
Dec 2, 2025	20.81	21.00	20.81	20.91	20.86	-0.73%	315
Dec 1, 2025	21.23	21.23	21.06	21.06	21.01	-0.10%	778
Nov 28, 2025	20.93	21.08	20.93	21.08	21.03	1.32%	688
Nov 26, 2025	20.69	20.83	20.69	20.81	20.76	1.29%	6,581
Nov 25, 2025	20.46	20.64	20.46	20.54	20.49	0.66%	2,172
Nov 24, 2025	20.05	20.41	20.05	20.41	20.36	2.22%	1,004
Nov 21, 2025	19.94	20.14	19.94	19.96	19.91	0.49%	1,765
Nov 20, 2025	20.33	20.33	19.86	19.86	19.82	-1.17%	8,345