ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	181.44	181.50	181.44	181.50	181.50	-0.24%	517
Aug 21, 2026	181.71	181.93	181.71	181.93	181.93	0.53%	154
Aug 20, 2026	181.26	181.26	180.97	180.97	180.97	-0.79%	164
Aug 19, 2026	182.63	182.63	182.42	182.42	182.41	0.31%	520
Aug 18, 2026	182.33	182.33	181.86	181.86	181.86	-0.44%	1,042
Aug 17, 2026	183.39	183.39	182.67	182.67	182.66	-0.36%	381
Aug 14, 2026	183.33	183.33	183.33	183.33	183.32	-0.28%	66
Aug 13, 2026	184.02	184.02	183.84	183.84	183.84	0.64%	430
Aug 12, 2026	182.67	182.67	182.67	182.67	182.67	0.38%	176
Aug 11, 2026	182.14	182.14	181.98	181.98	181.98	-0.21%	843
Aug 10, 2026	182.35	182.35	182.35	182.35	182.35	0.15%	216
Aug 7, 2026	181.69	182.08	181.69	182.08	182.08	0.44%	605
Aug 6, 2026	181.14	181.29	181.14	181.29	181.29	-0.09%	232
Aug 5, 2026	181.44	181.44	181.44	181.44	181.44	0.36%	125
Aug 4, 2026	178.46	180.80	178.46	180.80	180.80	1.75%	631
Aug 3, 2026	177.70	177.70	177.70	177.70	177.70	0.76%	245
Jul 31, 2026	176.03	176.36	176.03	176.36	176.36	0.20%	213
Jul 30, 2026	175.30	176.01	175.30	176.01	176.01	1.82%	723
Jul 29, 2026	173.56	173.56	172.87	172.87	172.87	-1.63%	291
Jul 28, 2026	175.77	175.79	175.73	175.73	175.73	0.31%	669
Jul 27, 2026	175.11	175.19	175.11	175.19	175.19	0.20%	416
Jul 24, 2026	174.93	174.93	174.84	174.84	174.84	0.15%	302
Jul 23, 2026	174.58	174.58	174.58	174.58	174.58	-0.78%	303
Jul 22, 2026	175.18	175.98	175.18	175.95	175.95	0.06%	404
Jul 21, 2026	175.58	175.84	175.58	175.84	175.84	1.25%	3,910
Jul 20, 2026	174.60	174.71	173.68	173.68	173.68	-0.36%	847
Jul 17, 2026	174.30	174.30	174.30	174.30	174.30	-0.66%	128
Jul 16, 2026	175.45	175.45	175.45	175.45	175.45	-0.04%	223
Jul 15, 2026	174.97	175.52	174.97	175.52	175.52	-0.17%	1,523
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