ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	147.30	148.06	147.30	147.95	-	0.22%	700
Jul 21, 2025	148.17	148.28	147.63	147.63	147.63	0.11%	1,121
Jul 18, 2025	147.45	147.47	147.44	147.47	147.47	0.04%	620
Jul 17, 2025	146.64	147.41	146.64	147.41	147.41	0.36%	2,229
Jul 16, 2025	146.20	146.88	146.20	146.88	146.88	0.32%	1,947
Jul 15, 2025	147.45	147.45	146.40	146.40	146.40	-0.68%	3,482
Jul 14, 2025	147.17	147.41	147.15	147.40	147.40	0.13%	2,238
Jul 11, 2025	147.05	147.37	147.05	147.21	147.21	-0.43%	2,637
Jul 10, 2025	147.98	147.98	147.84	147.84	147.84	0.24%	564
Jul 9, 2025	146.99	147.49	146.99	147.49	147.49	0.42%	2,240
Jul 8, 2025	146.89	146.94	146.84	146.88	146.88	-0.14%	839
Jul 7, 2025	146.93	147.09	146.93	147.09	147.09	-0.79%	363
Jul 3, 2025	148.08	148.26	148.08	148.26	148.26	0.79%	204
Jul 2, 2025	146.93	147.11	146.93	147.11	147.11	0.18%	1,242
Jul 1, 2025	146.63	146.99	146.63	146.85	146.85	0.01%	1,727
Jun 30, 2025	146.55	146.83	146.13	146.83	146.83	0.55%	1,459
Jun 27, 2025	145.59	146.03	145.59	146.03	146.03	0.35%	725
Jun 26, 2025	144.87	145.52	144.87	145.52	145.52	0.70%	907
Jun 25, 2025	144.48	144.52	144.48	144.52	144.52	-0.27%	585
Jun 24, 2025	144.52	144.99	144.22	144.91	144.91	0.99%	1,956
Jun 23, 2025	142.07	143.49	142.07	143.49	143.49	1.27%	921
Jun 20, 2025	141.80	141.80	141.69	141.69	141.69	-0.61%	696
Jun 18, 2025	143.00	143.00	142.56	142.56	142.15	0.02%	1,151
Jun 17, 2025	142.45	142.54	142.43	142.54	142.13	-0.74%	647
Jun 16, 2025	143.30	143.96	143.30	143.60	143.18	1.04%	3,769
Jun 13, 2025	142.12	142.12	142.12	142.12	141.71	-1.08%	205
Jun 12, 2025	143.68	143.68	143.68	143.68	143.26	0.34%	235
Jun 11, 2025	143.65	144.12	142.85	143.19	142.78	-0.44%	2,939
Jun 10, 2025	142.62	143.83	142.62	143.83	143.41	0.64%	809
Jun 9, 2025	142.54	143.12	142.54	142.92	142.50	0.13%	2,254
Jun 6, 2025	142.73	142.73	142.73	142.73	142.32	1.17%	437
Jun 5, 2025	140.73	141.23	140.73	141.07	140.67	-0.79%	689
Jun 4, 2025	142.19	142.19	142.19	142.19	141.78	-0.01%	491
Jun 3, 2025	142.19	142.26	142.02	142.21	141.80	0.58%	881
Jun 2, 2025	140.23	141.39	140.23	141.39	140.98	0.35%	4,884
May 30, 2025	140.51	140.89	140.39	140.89	140.48	0.13%	640
May 29, 2025	141.35	141.35	140.55	140.71	140.30	0.31%	1,086
May 28, 2025	140.27	140.27	140.27	140.27	139.86	-0.58%	337
May 27, 2025	139.81	141.23	139.81	141.08	140.68	1.92%	791
May 23, 2025	137.31	138.43	137.31	138.43	138.03	-0.57%	1,183
May 22, 2025	139.01	139.51	139.01	139.22	138.82	-0.13%	925
May 21, 2025	139.75	139.86	139.40	139.40	139.00	-1.52%	863
May 20, 2025	141.55	141.55	141.55	141.55	141.14	-0.36%	368
May 19, 2025	140.31	142.27	140.31	142.06	141.65	-0.02%	2,024
May 16, 2025	141.51	142.08	141.51	142.08	141.67	0.77%	1,309
May 15, 2025	139.97	141.09	139.97	141.00	140.60	0.48%	1,039
May 14, 2025	140.19	140.33	140.17	140.33	139.93	-0.04%	962
May 13, 2025	140.36	140.65	140.36	140.39	139.99	0.67%	1,194
May 12, 2025	139.37	139.46	139.18	139.46	139.06	3.13%	1,313
May 9, 2025	135.91	135.91	135.15	135.23	134.84	-0.07%	1,655