ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	22.62	22.89	22.62	22.89	22.78	-0.48%	836
May 11, 2026	22.96	23.02	22.96	23.00	22.89	0.22%	857
May 8, 2026	22.95	22.95	22.95	22.95	22.84	0.81%	23
May 7, 2026	22.77	22.77	22.77	22.77	22.65	-0.20%	16
May 6, 2026	22.81	22.81	22.81	22.81	22.70	3.05%	72
May 5, 2026	22.15	22.20	22.14	22.14	22.03	1.05%	257
May 4, 2026	21.91	21.91	21.91	21.91	21.80	-1.73%	49
May 1, 2026	22.29	22.29	22.29	22.29	22.18	0.16%	59
Apr 30, 2026	22.26	22.26	22.26	22.26	22.14	1.89%	212
Apr 29, 2026	21.82	21.84	21.82	21.84	21.73	-1.03%	1,647
Apr 28, 2026	22.11	22.11	22.07	22.07	21.96	-1.66%	499
Apr 27, 2026	22.44	22.44	22.44	22.44	22.33	-0.44%	81
Apr 24, 2026	22.54	22.54	22.54	22.54	22.43	0.64%	124
Apr 23, 2026	22.56	22.56	22.40	22.40	22.28	-0.73%	1,222
Apr 22, 2026	22.52	22.56	22.52	22.56	22.45	1.50%	535