ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.56%	1,910
Mar 19, 2026	152.76	152.96	152.27	152.96	152.68	-0.28%	2,449
Mar 18, 2026	154.07	154.07	153.39	153.39	153.11	-1.44%	1,861
Mar 17, 2026	155.95	155.95	155.64	155.64	155.35	0.14%	1,346
Mar 16, 2026	155.46	155.56	155.35	155.43	155.14	1.00%	3,887
Mar 13, 2026	154.16	154.35	153.88	153.88	153.60	-0.55%	391
Mar 12, 2026	154.74	154.74	154.74	154.74	154.45	-1.46%	359
Mar 11, 2026	156.65	157.03	156.65	157.03	156.75	-0.12%	369
Mar 10, 2026	158.23	158.31	157.22	157.22	156.93	-0.05%	880
Mar 9, 2026	157.25	157.30	157.25	157.30	157.02	0.64%	469
Mar 6, 2026	156.27	156.75	156.27	156.30	156.01	-1.24%	1,088
Mar 5, 2026	157.32	158.26	157.32	158.26	157.97	-0.68%	753
Mar 4, 2026	159.26	159.56	159.26	159.35	159.06	0.76%	1,862
Mar 3, 2026	157.10	158.50	155.85	158.16	157.86	-0.94%	1,560
Mar 2, 2026	158.00	159.65	158.00	159.65	159.36	-0.18%	2,253
Feb 27, 2026	159.94	159.94	159.94	159.94	159.64	-0.46%	366
Feb 26, 2026	161.07	161.07	160.68	160.68	160.39	-0.37%	670
Feb 25, 2026	161.23	161.27	161.23	161.27	160.98	0.78%	5,512
Feb 24, 2026	159.94	160.02	159.94	160.02	159.73	0.81%	2,942
Feb 23, 2026	160.03	160.03	158.74	158.74	158.45	-1.12%	555
Feb 20, 2026	160.41	160.54	160.41	160.54	160.25	0.38%	648
Feb 19, 2026	159.76	159.93	159.76	159.93	159.64	-0.46%	709
Feb 18, 2026	160.00	160.96	160.00	160.67	160.38	0.61%	1,716
Feb 17, 2026	159.44	159.82	159.44	159.69	159.40	0.02%	1,386
Feb 13, 2026	159.66	159.66	159.66	159.66	159.37	0.02%	169
Feb 12, 2026	160.13	160.13	159.63	159.63	159.34	-1.58%	686