ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	74.95	76.10	74.73	75.59	75.59	-0.08%	642,763
Dec 19, 2024	76.16	76.22	75.59	75.65	75.65	-0.16%	748,155
Dec 18, 2024	77.76	77.91	75.75	75.77	75.77	-2.63%	602,483
Dec 17, 2024	77.80	78.08	77.75	77.82	77.82	-1.39%	506,576
Dec 16, 2024	78.91	79.25	78.81	78.92	77.91	-0.32%	590,046
Dec 13, 2024	79.51	79.51	79.00	79.17	78.16	-0.24%	364,516
Dec 12, 2024	79.59	80.00	79.34	79.36	78.35	-0.85%	351,384
Dec 11, 2024	80.06	80.20	79.75	80.04	79.02	0.68%	1,891,064
Dec 10, 2024	80.19	80.19	79.50	79.50	78.49	-0.97%	1,636,355
Dec 9, 2024	80.85	80.91	80.28	80.28	79.26	-0.14%	1,478,835
Dec 6, 2024	80.77	80.77	80.22	80.39	79.37	-0.05%	410,374
Dec 5, 2024	80.46	80.63	80.32	80.43	79.40	0.60%	548,319
Dec 4, 2024	79.99	80.16	79.83	79.95	78.93	-0.04%	215,489
Dec 3, 2024	79.97	80.12	79.68	79.98	78.96	0.60%	270,754
Dec 2, 2024	79.35	79.72	78.91	79.50	78.49	0.21%	549,621
Nov 29, 2024	78.55	79.46	78.55	79.33	78.32	1.39%	159,645
Nov 27, 2024	78.15	78.40	78.00	78.24	77.24	0.46%	273,802
Nov 26, 2024	78.22	78.22	77.64	77.88	76.89	-0.55%	249,859
Nov 25, 2024	78.49	78.66	78.06	78.31	77.31	0.44%	281,611
Nov 22, 2024	77.65	78.07	77.60	77.97	76.98	0.39%	804,359
Nov 21, 2024	77.49	77.78	77.23	77.67	76.68	0.01%	304,439
Nov 20, 2024	77.51	77.83	77.08	77.66	76.67	-0.28%	471,679
Nov 19, 2024	77.25	77.97	77.19	77.88	76.89	-0.08%	247,176
Nov 18, 2024	77.40	78.07	77.39	77.94	76.95	0.53%	318,295
Nov 15, 2024	77.68	77.68	77.33	77.53	76.54	-0.32%	457,096
Nov 14, 2024	78.19	78.32	77.71	77.78	76.79	0.23%	305,768
Nov 13, 2024	77.72	77.81	77.12	77.60	76.61	-0.60%	339,314
Nov 12, 2024	78.76	78.76	77.68	78.07	77.08	-1.75%	263,019
Nov 11, 2024	79.65	79.70	79.35	79.46	78.45	0.14%	198,327
Nov 8, 2024	79.55	79.63	78.98	79.35	78.34	-1.31%	250,463
Nov 7, 2024	80.12	80.51	79.98	80.40	79.38	1.48%	311,953
Nov 6, 2024	79.28	79.33	78.63	79.23	78.22	-1.66%	315,018
Nov 5, 2024	79.92	80.60	79.90	80.57	79.54	1.24%	614,015
Nov 4, 2024	79.98	80.30	79.58	79.58	78.57	-0.11%	415,127
Nov 1, 2024	79.92	80.10	79.57	79.67	78.65	-	322,401
Oct 31, 2024	79.56	79.67	78.71	79.67	78.65	-0.47%	267,977
Oct 30, 2024	79.88	80.38	79.87	80.05	79.03	-0.62%	356,751
Oct 29, 2024	80.60	80.75	80.39	80.55	79.52	-0.41%	227,704
Oct 28, 2024	80.56	80.95	80.50	80.88	79.85	0.99%	144,530
Oct 25, 2024	80.60	80.72	79.99	80.09	79.07	-0.40%	144,433
Oct 24, 2024	80.58	80.66	80.10	80.41	79.39	0.47%	163,097
Oct 23, 2024	80.08	80.25	79.65	80.03	79.01	-1.08%	181,108
Oct 22, 2024	80.80	80.99	80.71	80.90	79.87	-0.52%	205,824
Oct 21, 2024	81.86	81.93	81.22	81.32	80.28	-1.31%	227,198
Oct 18, 2024	82.23	82.41	82.04	82.40	81.35	0.64%	165,207
Oct 17, 2024	82.16	82.16	81.79	81.88	80.84	0.06%	182,812
Oct 16, 2024	81.77	81.93	81.67	81.83	80.79	0.29%	211,249
Oct 15, 2024	82.77	82.77	81.54	81.59	80.55	-1.79%	149,161
Oct 14, 2024	82.66	83.12	82.53	83.08	82.02	0.39%	140,022
Oct 11, 2024	82.30	82.88	82.27	82.76	81.71	0.49%	132,645
Oct 10, 2024	82.19	82.40	81.92	82.36	81.31	-0.17%	226,079
Oct 9, 2024	82.01	82.54	81.94	82.50	81.45	0.16%	199,672
Oct 8, 2024	82.41	82.47	82.15	82.37	81.32	-0.27%	236,504
Oct 7, 2024	82.80	82.90	82.31	82.59	81.54	-0.64%	140,744
Oct 4, 2024	82.64	83.13	82.46	83.12	82.06	0.75%	128,111
Oct 3, 2024	82.65	82.78	82.31	82.50	81.45	-1.01%	236,924
Oct 2, 2024	83.21	83.48	82.91	83.34	82.28	-0.25%	210,415
Oct 1, 2024	84.18	84.18	83.06	83.55	82.49	-0.74%	473,216
Sep 30, 2024	84.34	84.40	83.69	84.17	83.10	-0.27%	296,940
Sep 27, 2024	84.69	85.04	84.31	84.40	83.32	-0.58%	112,536
Sep 26, 2024	84.65	85.01	84.42	84.89	83.81	2.14%	238,635
Sep 25, 2024	83.72	83.72	83.03	83.11	82.05	-0.62%	177,022
Sep 24, 2024	83.27	83.63	83.15	83.63	82.56	0.65%	193,599
Sep 23, 2024	82.83	83.17	82.83	83.09	82.03	0.46%	131,650
Sep 20, 2024	83.13	83.13	82.48	82.71	81.66	-1.11%	124,741
Sep 19, 2024	83.46	83.76	83.01	83.64	82.57	2.05%	140,614
Sep 18, 2024	82.27	82.93	81.79	81.96	80.92	-0.34%	178,224
Sep 17, 2024	82.61	82.66	82.00	82.24	81.19	-0.47%	187,572
Sep 16, 2024	82.33	82.69	82.15	82.63	81.58	0.74%	131,021
Sep 13, 2024	81.94	82.26	81.81	82.02	80.97	0.20%	119,006
Sep 12, 2024	81.17	81.86	80.94	81.86	80.82	0.94%	188,864
Sep 11, 2024	80.76	81.23	79.80	81.10	80.07	0.58%	253,341
Sep 10, 2024	80.71	80.71	79.97	80.63	79.60	-0.49%	188,669
Sep 9, 2024	80.80	81.31	80.74	81.03	80.00	1.00%	126,590
Sep 6, 2024	81.64	81.72	80.12	80.23	79.21	-1.88%	197,876
Sep 5, 2024	81.71	81.95	81.41	81.77	80.73	0.16%	286,780
Sep 4, 2024	81.42	82.05	81.42	81.64	80.60	-0.51%	216,414
Sep 3, 2024	82.98	83.01	81.87	82.06	81.01	-1.55%	280,148
Aug 30, 2024	83.41	83.60	82.91	83.35	82.29	0.24%	165,087
Aug 29, 2024	83.20	83.65	83.01	83.15	82.09	0.37%	148,302
Aug 28, 2024	83.02	83.20	82.47	82.84	81.78	-0.38%	425,781
Aug 27, 2024	82.92	83.27	82.88	83.16	82.10	0.47%	163,528
Aug 26, 2024	82.95	83.07	82.68	82.77	81.72	-0.45%	139,422
Aug 23, 2024	82.26	83.19	82.24	83.14	82.08	1.89%	177,464
Aug 22, 2024	82.45	82.86	81.47	81.60	80.56	-0.65%	343,918
Aug 21, 2024	81.90	82.26	81.71	82.13	81.08	0.95%	259,383
Aug 20, 2024	81.48	81.68	81.26	81.36	80.32	-0.29%	135,759
Aug 19, 2024	81.06	81.67	81.06	81.60	80.56	1.22%	125,903
Aug 16, 2024	80.30	80.72	80.27	80.62	79.59	0.52%	176,239
Aug 15, 2024	79.89	80.32	79.84	80.20	79.18	1.35%	130,572
Aug 14, 2024	79.04	79.25	78.94	79.13	78.12	0.24%	164,835
Aug 13, 2024	78.27	78.97	77.91	78.94	77.93	1.77%	224,830
Aug 12, 2024	77.59	77.80	77.37	77.57	76.58	-0.04%	142,967
Aug 9, 2024	77.11	77.65	76.95	77.60	76.61	0.36%	174,030
Aug 8, 2024	76.72	77.39	76.49	77.32	76.33	1.67%	189,317
Aug 7, 2024	77.13	77.33	75.98	76.05	75.08	0.56%	230,421
Aug 6, 2024	75.01	76.13	74.77	75.63	74.67	-	334,858
Aug 5, 2024	74.78	76.09	74.08	75.63	74.67	-1.97%	522,429
Aug 2, 2024	77.46	77.52	76.53	77.15	76.17	-1.71%	200,671
Aug 1, 2024	79.58	79.76	78.11	78.49	77.49	-2.69%	372,095