ESBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.09	22.09	22.00	22.00	22.00	0.26%	313
Aug 13, 2026	21.95	21.95	21.95	21.95	21.95	-0.45%	34
Aug 12, 2026	22.04	22.05	22.03	22.05	22.05	0.85%	342
Aug 11, 2026	21.89	21.89	21.86	21.86	21.86	-0.50%	139
Aug 10, 2026	21.97	21.97	21.97	21.97	21.97	0.56%	35
Aug 7, 2026	21.85	21.85	21.85	21.85	21.85	1.82%	148
Aug 6, 2026	21.62	21.62	21.46	21.46	21.46	-0.34%	125
Aug 5, 2026	21.53	21.53	21.53	21.53	21.53	2.77%	182
Aug 4, 2026	20.80	20.95	20.80	20.95	20.95	1.77%	375
Aug 3, 2026	20.59	20.59	20.59	20.59	20.59	0.76%	13
Jul 31, 2026	20.25	20.43	20.25	20.43	20.43	-0.46%	624
Jul 30, 2026	20.52	20.52	20.52	20.52	20.52	1.76%	16
Jul 29, 2026	20.61	20.61	20.17	20.17	20.17	-0.62%	214
Jul 28, 2026	20.29	20.29	20.29	20.29	20.29	-0.66%	78
Jul 27, 2026	20.29	20.43	20.29	20.43	20.43	0.60%	406
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