ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.30	22.31	22.29	22.29	22.29	-0.41%	2,376
May 21, 2026	22.16	22.40	22.12	22.38	22.38	0.43%	21,187
May 20, 2026	22.26	22.28	22.26	22.28	22.28	1.72%	439
May 19, 2026	21.97	22.04	21.91	21.91	21.91	-1.68%	295
May 18, 2026	22.45	22.45	22.18	22.28	22.28	0.04%	1,056
May 15, 2026	22.27	22.27	22.27	22.27	22.27	-2.69%	25
May 14, 2026	22.89	22.89	22.89	22.89	22.89	-0.03%	112
May 13, 2026	22.90	22.90	22.90	22.90	22.90	0.02%	29
May 12, 2026	22.62	22.89	22.62	22.89	22.89	-0.48%	836
May 11, 2026	22.96	23.02	22.96	23.00	23.00	0.22%	857
May 8, 2026	22.95	22.95	22.95	22.95	22.95	0.81%	23
May 7, 2026	22.77	22.77	22.77	22.77	22.77	-0.20%	16
May 6, 2026	22.81	22.81	22.81	22.81	22.81	3.05%	72
May 5, 2026	22.15	22.20	22.14	22.14	22.14	1.05%	257
May 4, 2026	21.91	21.91	21.91	21.91	21.91	-1.73%	49
May 1, 2026	22.29	22.29	22.29	22.29	22.29	0.16%	59
Apr 30, 2026	22.26	22.26	22.26	22.26	22.25	1.89%	212
Apr 29, 2026	21.82	21.84	21.82	21.84	21.84	-1.03%	1,647
Apr 28, 2026	22.11	22.11	22.07	22.07	22.07	-1.66%	499
Apr 27, 2026	22.44	22.44	22.44	22.44	22.44	-0.44%	81
Apr 24, 2026	22.54	22.54	22.54	22.54	22.54	0.64%	124
Apr 23, 2026	22.56	22.56	22.40	22.40	22.40	-0.73%	1,222
Apr 22, 2026	22.52	22.56	22.52	22.56	22.56	1.50%	535
Apr 21, 2026	22.27	22.27	22.23	22.23	22.23	-2.44%	209
Apr 20, 2026	22.80	22.80	22.78	22.78	22.78	-0.75%	185
Apr 17, 2026	22.96	22.96	22.96	22.96	22.96	1.82%	112
Apr 16, 2026	22.55	22.55	22.55	22.55	22.54	0.09%	223
Apr 15, 2026	22.53	22.53	22.53	22.53	22.52	-0.06%	102
Apr 14, 2026	22.46	22.58	22.46	22.54	22.54	2.14%	624
Apr 13, 2026	21.95	22.06	21.93	22.06	22.06	0.44%	1,969
Apr 10, 2026	22.07	22.07	21.97	21.97	21.97	-0.32%	432
Apr 9, 2026	22.01	22.04	22.01	22.04	22.04	0.95%	214
Apr 8, 2026	21.83	21.83	21.83	21.83	21.83	1.91%	36
Apr 7, 2026	21.42	21.42	21.42	21.42	21.42	0.59%	280
Apr 6, 2026	21.24	21.32	21.22	21.30	21.30	-0.03%	5,112
Apr 2, 2026	21.30	21.30	21.30	21.30	21.30	-1.12%	30
Apr 1, 2026	21.54	21.54	21.54	21.54	21.54	1.58%	143
Mar 31, 2026	20.97	21.21	20.97	21.21	21.21	4.04%	3,053
Mar 30, 2026	20.48	20.48	20.34	20.38	20.38	-0.07%	863
Mar 27, 2026	20.44	20.45	20.40	20.40	20.40	0.91%	550
Mar 26, 2026	20.36	20.36	20.21	20.21	20.21	-3.41%	4,657
Mar 25, 2026	21.01	21.01	21.01	21.01	20.93	2.09%	101
Mar 24, 2026	20.72	20.72	20.58	20.58	20.50	-0.53%	326
Mar 23, 2026	20.58	20.75	20.58	20.69	20.61	-0.62%	3,966
Mar 20, 2026	20.82	20.82	20.82	20.82	20.74	-3.51%	12
Mar 19, 2026	21.39	21.57	21.39	21.57	21.49	-3.16%	329
Mar 18, 2026	22.28	22.28	22.28	22.28	22.19	-3.33%	318
Mar 17, 2026	23.07	23.07	23.04	23.04	22.96	0.08%	430
Mar 16, 2026	23.02	23.02	23.02	23.02	22.94	0.70%	184
Mar 13, 2026	22.86	22.86	22.86	22.86	22.78	-1.44%	148