ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.42	20.42	20.42	20.42	20.42	2.86%	28
Nov 6, 2026	19.86	19.86	19.85	19.85	19.85	-0.15%	17,118
Nov 5, 2026	19.88	19.88	19.88	19.88	19.88	-2.45%	313
Nov 4, 2026	20.36	20.38	20.36	20.38	20.38	3.70%	635
Nov 3, 2026	19.70	19.70	19.65	19.65	19.65	-0.32%	227
Nov 2, 2026	19.71	19.71	19.71	19.71	19.71	0.93%	31
Oct 30, 2026	19.53	19.53	19.53	19.53	19.53	-3.40%	134
Oct 29, 2026	20.15	20.22	20.15	20.22	20.22	-0.98%	9,056
Oct 28, 2026	20.42	20.42	20.42	20.42	20.42	0.22%	21
Oct 27, 2026	20.15	20.38	20.15	20.38	20.38	1.42%	300
Oct 26, 2026	20.11	20.11	20.08	20.09	20.09	0.45%	1,541
Oct 23, 2026	20.07	20.07	20.00	20.00	20.00	-0.77%	310
Oct 22, 2026	20.16	20.16	20.16	20.16	20.15	-2.16%	13
Oct 21, 2026	20.52	20.60	20.52	20.60	20.60	0.40%	558
Oct 20, 2026	20.52	20.52	20.52	20.52	20.52	-0.25%	12
Oct 19, 2026	20.53	20.57	20.53	20.57	20.57	-0.23%	2,743
Oct 16, 2026	20.62	20.62	20.62	20.62	20.62	-0.67%	20
Oct 15, 2026	20.76	20.76	20.76	20.76	20.76	1.59%	28
Oct 14, 2026	20.35	20.43	20.35	20.43	20.43	-1.63%	213
Oct 13, 2026	20.77	20.77	20.77	20.77	20.77	-0.19%	5
Oct 12, 2026	20.81	20.81	20.81	20.81	20.81	-0.66%	59
Oct 9, 2026	20.95	20.95	20.95	20.95	20.95	1.61%	10
Oct 8, 2026	20.62	20.62	20.62	20.62	20.62	0.07%	27
Oct 7, 2026	20.60	20.60	20.60	20.60	20.60	-1.23%	29
Oct 6, 2026	20.86	20.86	20.86	20.86	20.86	1.02%	44
Oct 5, 2026	20.56	20.65	20.56	20.65	20.65	0.29%	321
Oct 2, 2026	20.53	20.59	20.53	20.59	20.59	-0.08%	6,674
Oct 1, 2026	20.60	20.60	20.60	20.60	20.60	0.45%	70
Sep 30, 2026	20.52	20.52	20.51	20.51	20.51	-0.39%	819
Sep 29, 2026	20.55	20.59	20.41	20.59	20.59	0.65%	369
Sep 28, 2026	20.50	20.50	20.46	20.46	20.46	-3.37%	751
Sep 25, 2026	21.17	21.17	21.17	21.17	21.17	0.72%	116
Sep 24, 2026	20.85	21.02	20.85	21.02	21.02	-0.39%	269
Sep 23, 2026	21.23	21.23	21.18	21.19	21.10	-2.18%	566
Sep 22, 2026	21.66	21.66	21.66	21.66	21.57	0.36%	101
Sep 21, 2026	21.43	21.58	21.43	21.58	21.49	0.53%	209
Sep 18, 2026	21.48	21.48	21.47	21.47	21.38	0.44%	450
Sep 17, 2026	21.37	21.37	21.37	21.37	21.29	2.17%	24
Sep 16, 2026	20.92	20.92	20.92	20.92	20.83	-0.77%	74
Sep 15, 2026	21.08	21.08	21.08	21.08	21.00	-0.26%	29
Sep 14, 2026	21.14	21.14	21.14	21.14	21.05	-1.30%	26
Sep 11, 2026	21.53	21.55	21.41	21.41	21.33	0.70%	4,077
Sep 10, 2026	21.27	21.27	21.27	21.27	21.18	-1.51%	21
Sep 9, 2026	21.70	21.70	21.59	21.59	21.50	-0.08%	229
Sep 8, 2026	21.70	21.70	21.61	21.61	21.52	-1.50%	638
Sep 4, 2026	21.94	21.94	21.94	21.94	21.85	-0.84%	324
Sep 3, 2026	22.12	22.12	22.12	22.12	22.03	2.08%	17
Sep 2, 2026	21.67	21.67	21.59	21.67	21.58	1.03%	615
Sep 1, 2026	21.56	21.58	21.44	21.45	21.36	-2.41%	1,202
Aug 31, 2026	21.98	21.98	21.98	21.98	21.89	-0.48%	28