ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.31	20.31	20.31	20.31	20.31	0.16%	67
Jul 23, 2026	20.24	20.27	20.24	20.27	20.27	-2.33%	150
Jul 22, 2026	20.76	20.76	20.76	20.76	20.76	0.61%	33
Jul 21, 2026	20.63	20.63	20.63	20.63	20.63	1.72%	217
Jul 20, 2026	20.28	20.28	20.28	20.28	20.28	-0.44%	74
Jul 17, 2026	20.37	20.37	20.37	20.37	20.37	0.01%	23
Jul 16, 2026	20.43	20.43	20.37	20.37	20.37	-1.67%	123
Jul 15, 2026	20.72	20.72	20.72	20.72	20.72	0.30%	55
Jul 14, 2026	20.65	20.65	20.65	20.65	20.65	1.16%	88
Jul 13, 2026	20.42	20.42	20.42	20.42	20.41	-2.33%	69
Jul 10, 2026	20.90	20.90	20.90	20.90	20.90	0.07%	250
Jul 9, 2026	20.96	20.96	20.89	20.89	20.89	1.14%	392
Jul 8, 2026	20.63	20.65	20.63	20.65	20.65	-0.88%	1,209
Jul 7, 2026	20.84	20.84	20.84	20.84	20.83	-1.13%	230
Jul 6, 2026	21.07	21.07	21.07	21.07	21.07	1.01%	34
Jul 2, 2026	20.87	20.87	20.86	20.86	20.86	1.43%	1,849
Jul 1, 2026	20.57	20.57	20.57	20.57	20.57	0.08%	17
Jun 30, 2026	20.49	20.60	20.49	20.55	20.55	0.47%	409
Jun 29, 2026	20.45	20.45	20.45	20.45	20.45	-0.26%	98
Jun 26, 2026	20.51	20.51	20.51	20.51	20.51	0.92%	11
Jun 25, 2026	20.32	20.32	20.32	20.32	20.32	0.60%	123
Jun 24, 2026	20.45	20.45	20.30	20.30	20.20	-1.88%	1,273
Jun 23, 2026	20.84	20.84	20.69	20.69	20.58	-1.81%	3,129
Jun 22, 2026	21.07	21.07	21.07	21.07	20.96	-0.78%	93
Jun 18, 2026	21.23	21.23	21.23	21.23	21.13	0.43%	8
Jun 17, 2026	21.14	21.14	21.14	21.14	21.04	-2.79%	87
Jun 16, 2026	21.78	21.78	21.75	21.75	21.64	0.05%	280
Jun 15, 2026	21.83	21.89	21.74	21.74	21.63	2.94%	2,108
Jun 12, 2026	21.12	21.12	21.12	21.12	21.01	0.35%	78
Jun 11, 2026	20.90	21.05	20.90	21.05	20.94	3.19%	272
Jun 10, 2026	20.77	20.77	20.40	20.40	20.29	-3.54%	178
Jun 9, 2026	21.14	21.14	21.14	21.14	21.04	-1.02%	43
Jun 8, 2026	21.36	21.36	21.36	21.36	21.25	-0.11%	268
Jun 5, 2026	21.39	21.39	21.39	21.39	21.28	-4.45%	53
Jun 4, 2026	22.38	22.38	22.38	22.38	22.27	0.79%	34
Jun 3, 2026	22.19	22.20	22.19	22.20	22.09	-1.16%	308
Jun 2, 2026	22.49	22.49	22.47	22.47	22.35	0.19%	620
Jun 1, 2026	22.29	22.42	22.29	22.42	22.31	-0.86%	349
May 29, 2026	22.62	22.62	22.62	22.62	22.51	0.78%	88
May 28, 2026	22.39	22.44	22.39	22.44	22.33	1.07%	314
May 27, 2026	22.15	22.20	22.15	22.20	22.09	-0.72%	525
May 26, 2026	22.36	22.36	22.36	22.36	22.25	0.34%	93
May 22, 2026	22.30	22.31	22.29	22.29	22.18	-0.41%	2,376
May 21, 2026	22.16	22.40	22.12	22.38	22.27	0.43%	21,187
May 20, 2026	22.26	22.28	22.26	22.28	22.17	1.72%	439
May 19, 2026	21.97	22.04	21.91	21.91	21.80	-1.68%	295
May 18, 2026	22.45	22.45	22.18	22.28	22.17	0.04%	1,056
May 15, 2026	22.27	22.27	22.27	22.27	22.16	-2.69%	25
May 14, 2026	22.89	22.89	22.89	22.89	22.77	-0.03%	112
May 13, 2026	22.90	22.90	22.90	22.90	22.78	0.02%	29