ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	175.62	175.64	175.50	175.64	175.64	0.41%	37
May 28, 2026	174.99	174.99	174.81	174.92	174.92	0.45%	598
May 27, 2026	173.98	174.14	173.98	174.14	174.14	-0.02%	392
May 26, 2026	173.83	174.17	173.83	174.17	174.17	0.84%	636
May 22, 2026	172.94	172.94	172.71	172.71	172.71	0.57%	750
May 21, 2026	171.43	171.73	171.35	171.73	171.73	0.32%	1,071
May 20, 2026	171.08	171.19	171.08	171.19	171.19	1.19%	570
May 19, 2026	168.72	169.18	168.72	169.18	169.18	-0.48%	672
May 18, 2026	170.00	170.00	170.00	170.00	170.00	0.04%	137
May 15, 2026	170.70	170.70	169.92	169.92	169.92	-1.20%	1,784
May 14, 2026	171.27	171.99	171.27	171.99	171.99	0.68%	408
May 13, 2026	170.84	170.84	170.84	170.84	170.84	0.32%	118
May 12, 2026	169.15	170.28	168.91	170.28	170.28	-0.03%	570
May 11, 2026	170.41	170.58	170.24	170.34	170.34	0.46%	3,016
May 8, 2026	169.55	169.55	169.55	169.55	169.55	0.98%	160
May 7, 2026	167.81	167.91	167.81	167.91	167.91	-0.67%	1,006
May 6, 2026	169.04	169.04	169.04	169.04	169.04	1.13%	327
May 5, 2026	167.34	167.38	167.15	167.15	167.15	1.18%	561
May 4, 2026	165.24	165.25	165.20	165.20	165.20	-0.62%	645
May 1, 2026	166.75	166.75	166.24	166.24	166.24	0.39%	794
Apr 30, 2026	164.21	165.59	164.21	165.59	165.59	1.03%	1,289
Apr 29, 2026	163.62	163.91	163.45	163.91	163.91	0.01%	1,389
Apr 28, 2026	163.97	163.97	163.87	163.90	163.90	-0.44%	1,181
Apr 27, 2026	164.40	164.63	164.40	164.63	164.63	-0.04%	358
Apr 24, 2026	164.83	164.83	164.30	164.70	164.69	0.57%	2,220
Apr 23, 2026	164.43	164.43	163.35	163.77	163.77	-0.32%	1,634
Apr 22, 2026	163.63	164.29	163.63	164.29	164.29	0.97%	2,506
Apr 21, 2026	162.89	162.89	162.72	162.72	162.72	-0.50%	309
Apr 20, 2026	163.23	163.88	163.23	163.54	163.54	-0.22%	1,379
Apr 17, 2026	163.88	163.90	163.88	163.90	163.90	1.21%	445
Apr 16, 2026	161.80	161.95	161.80	161.95	161.95	0.31%	494
Apr 15, 2026	160.52	161.45	160.51	161.45	161.45	0.65%	1,180
Apr 14, 2026	160.40	160.40	160.40	160.40	160.40	0.70%	301
Apr 13, 2026	157.23	159.29	157.23	159.29	159.29	0.83%	816
Apr 10, 2026	158.26	158.26	157.97	157.97	157.97	-0.30%	460
Apr 9, 2026	158.44	158.44	158.44	158.44	158.44	0.72%	186
Apr 8, 2026	157.00	157.30	156.80	157.30	157.30	2.47%	625
Apr 7, 2026	153.14	153.51	153.14	153.51	153.51	-0.04%	2,889
Apr 6, 2026	153.57	153.57	153.57	153.57	153.57	0.33%	506
Apr 2, 2026	150.76	153.07	150.76	153.07	153.07	0.18%	1,137
Apr 1, 2026	153.00	153.00	152.80	152.80	152.80	0.70%	705
Mar 31, 2026	151.23	151.74	151.23	151.74	151.74	2.39%	947
Mar 30, 2026	149.84	149.84	148.19	148.19	148.19	-0.27%	1,911
Mar 27, 2026	150.09	150.10	148.59	148.59	148.59	-1.46%	2,672
Mar 26, 2026	152.23	152.23	150.79	150.79	150.79	-1.31%	1,292
Mar 25, 2026	153.28	153.28	152.79	152.79	152.79	0.60%	410
Mar 24, 2026	150.96	152.05	150.96	151.88	151.88	-0.23%	1,402
Mar 23, 2026	152.08	152.60	152.08	152.23	152.23	1.10%	5,675
Mar 20, 2026	152.32	152.32	150.58	150.58	150.58	-1.38%	1,910
Mar 19, 2026	152.76	152.96	152.27	152.96	152.68	-0.28%	2,449