ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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