ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	175.82	175.82	175.82	175.82	175.82	-0.15%	266
Jul 13, 2026	176.08	176.08	176.08	176.08	176.08	-0.52%	149
Jul 10, 2026	176.72	177.00	176.72	177.00	177.00	0.28%	403
Jul 9, 2026	176.51	176.51	176.51	176.51	176.50	0.62%	90
Jul 8, 2026	175.03	175.42	174.77	175.42	175.42	-0.37%	441
Jul 7, 2026	176.63	176.63	176.06	176.06	176.06	-0.29%	361
Jul 6, 2026	176.57	176.57	176.57	176.57	176.57	0.71%	429
Jul 2, 2026	174.89	175.34	174.89	175.34	175.33	0.23%	467
Jul 1, 2026	175.36	175.36	174.93	174.93	174.93	-0.49%	322
Jun 30, 2026	175.79	175.79	175.79	175.79	175.79	0.34%	2,286
Jun 29, 2026	174.99	175.20	174.11	175.20	175.20	0.48%	1,204
Jun 26, 2026	173.98	174.37	173.98	174.37	174.36	0.29%	339
Jun 25, 2026	175.54	175.54	173.86	173.86	173.86	0.44%	1,900
Jun 24, 2026	173.09	173.09	173.09	173.09	173.09	-0.30%	167
Jun 23, 2026	173.18	173.61	173.18	173.61	173.61	-1.11%	309
Jun 22, 2026	175.73	176.21	175.55	175.55	175.55	0.15%	1,056
Jun 18, 2026	175.11	175.43	175.11	175.28	175.28	0.96%	416
Jun 17, 2026	175.97	176.12	173.91	174.03	173.62	-0.90%	3,641
Jun 16, 2026	175.97	175.97	175.61	175.61	175.20	-0.51%	429
Jun 15, 2026	176.51	176.51	176.51	176.51	176.09	1.35%	267
Jun 12, 2026	174.15	174.15	174.15	174.15	173.74	0.40%	180
Jun 11, 2026	171.47	173.60	171.47	173.45	173.05	1.73%	948
Jun 10, 2026	170.50	170.50	170.50	170.50	170.10	-1.24%	282
Jun 9, 2026	172.65	172.65	172.65	172.65	172.24	-0.39%	129
Jun 8, 2026	174.32	174.32	173.33	173.33	172.93	0.40%	1,070
Jun 5, 2026	175.37	175.37	172.37	172.65	172.24	-2.36%	1,464
Jun 4, 2026	176.28	177.08	176.28	176.82	176.40	-0.23%	1,213
Jun 3, 2026	177.95	177.95	177.23	177.23	176.82	-0.45%	1,436
Jun 2, 2026	177.23	178.03	176.96	178.03	177.61	0.82%	2,449
Jun 1, 2026	175.86	176.83	175.86	176.58	176.16	0.47%	6,864
May 29, 2026	175.47	175.75	175.23	175.75	175.34	0.47%	996
May 28, 2026	174.99	174.99	174.81	174.92	174.51	0.45%	598
May 27, 2026	173.98	174.14	173.98	174.14	173.73	-0.02%	392
May 26, 2026	173.83	174.17	173.83	174.17	173.76	0.84%	636
May 22, 2026	172.94	172.94	172.71	172.71	172.30	0.57%	750
May 21, 2026	171.43	171.73	171.35	171.73	171.33	0.32%	1,071
May 20, 2026	171.08	171.19	171.08	171.19	170.79	1.19%	570
May 19, 2026	168.72	169.18	168.72	169.18	168.78	-0.48%	672
May 18, 2026	170.00	170.00	170.00	170.00	169.60	0.04%	137
May 15, 2026	170.70	170.70	169.92	169.92	169.52	-1.20%	1,784
May 14, 2026	171.27	171.99	171.27	171.99	171.59	0.68%	408
May 13, 2026	170.84	170.84	170.84	170.84	170.44	0.32%	118
May 12, 2026	169.15	170.28	168.91	170.28	169.88	-0.03%	570
May 11, 2026	170.41	170.58	170.24	170.34	169.94	0.46%	3,016
May 8, 2026	169.55	169.55	169.55	169.55	169.16	0.98%	160
May 7, 2026	167.81	167.91	167.81	167.91	167.51	-0.67%	1,006
May 6, 2026	169.04	169.04	169.04	169.04	168.65	1.13%	327
May 5, 2026	167.34	167.38	167.15	167.15	166.76	1.18%	561
May 4, 2026	165.24	165.25	165.20	165.20	164.82	-0.62%	645
May 1, 2026	166.75	166.75	166.24	166.24	165.85	0.39%	794