ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	83.21	83.62	82.55	82.71	82.71	0.18%	653,976
Apr 22, 2025	81.75	82.83	81.75	82.56	82.56	2.27%	1,132,443
Apr 21, 2025	81.31	81.54	80.22	80.73	80.73	-0.64%	536,675
Apr 17, 2025	81.06	81.69	80.82	81.25	81.25	1.20%	484,115
Apr 16, 2025	80.67	81.14	80.04	80.29	80.29	-0.34%	306,752
Apr 15, 2025	80.54	80.95	80.44	80.56	80.56	0.78%	303,961
Apr 14, 2025	79.45	80.31	79.23	79.94	79.94	1.15%	693,073
Apr 11, 2025	77.53	79.20	77.30	79.03	79.03	2.64%	432,332
Apr 10, 2025	77.30	77.50	75.35	77.00	77.00	-1.81%	729,575
Apr 9, 2025	73.32	78.71	72.80	78.42	78.42	7.40%	893,651
Apr 8, 2025	75.87	76.09	72.33	73.02	73.02	-0.53%	987,619
Apr 7, 2025	72.72	75.86	72.33	73.41	73.41	-2.05%	1,012,279
Apr 4, 2025	77.32	77.45	74.95	74.95	74.95	-6.62%	1,017,630
Apr 3, 2025	81.07	81.39	80.14	80.26	80.26	-2.15%	1,008,238
Apr 2, 2025	81.29	82.12	81.17	82.02	82.02	0.26%	729,219
Apr 1, 2025	81.75	82.06	81.32	81.81	81.81	0.15%	358,947
Mar 31, 2025	81.21	81.85	80.94	81.69	81.69	-0.89%	361,442
Mar 28, 2025	82.76	82.86	82.28	82.42	82.42	-0.81%	376,381
Mar 27, 2025	82.85	83.30	82.79	83.09	83.09	0.18%	238,656
Mar 26, 2025	83.40	83.67	82.77	82.94	82.94	-1.32%	648,379
Mar 25, 2025	84.12	84.21	83.83	84.05	84.05	0.54%	236,360
Mar 24, 2025	83.52	83.76	83.27	83.60	83.60	-0.02%	568,770
Mar 21, 2025	83.48	83.78	83.36	83.62	83.62	-0.65%	204,834
Mar 20, 2025	83.71	84.23	83.66	84.17	84.17	-0.71%	360,504
Mar 19, 2025	84.30	85.08	84.19	84.77	84.77	0.26%	307,664
Mar 18, 2025	84.42	84.65	84.11	84.55	84.55	0.07%	371,051
Mar 17, 2025	83.82	84.66	83.78	84.49	84.49	1.16%	682,371
Mar 14, 2025	82.84	83.53	82.75	83.52	83.52	1.88%	659,095
Mar 13, 2025	82.13	82.30	81.76	81.98	81.98	-0.64%	808,440
Mar 12, 2025	82.63	82.77	82.04	82.51	82.51	0.56%	513,493
Mar 11, 2025	82.43	82.54	81.48	82.05	82.05	-0.32%	612,036
Mar 10, 2025	82.94	83.17	81.77	82.31	82.31	-2.34%	867,073
Mar 7, 2025	83.56	84.38	83.38	84.28	84.28	1.06%	528,037
Mar 6, 2025	83.57	84.25	83.27	83.40	83.40	-0.91%	528,779
Mar 5, 2025	83.39	84.33	83.38	84.17	84.17	2.17%	853,128
Mar 4, 2025	81.75	83.17	81.07	82.38	82.38	0.10%	782,554
Mar 3, 2025	83.01	83.21	81.86	82.30	82.30	1.03%	553,014
Feb 28, 2025	81.29	81.56	80.75	81.46	81.46	0.15%	833,158
Feb 27, 2025	82.09	82.09	81.20	81.34	81.34	-1.13%	715,522
Feb 26, 2025	82.42	82.98	82.11	82.27	82.27	0.07%	566,487
Feb 25, 2025	82.48	82.49	81.85	82.21	82.21	0.93%	460,901
Feb 24, 2025	81.77	81.96	81.34	81.45	81.45	-0.05%	501,697
Feb 21, 2025	82.02	82.03	81.35	81.49	81.49	-0.63%	378,924
Feb 20, 2025	81.81	82.02	81.55	82.01	82.01	0.49%	528,897
Feb 19, 2025	81.61	81.76	81.33	81.61	81.61	-0.99%	319,580
Feb 18, 2025	82.38	82.57	82.23	82.43	82.43	0.68%	306,057
Feb 14, 2025	82.21	82.29	81.82	81.87	81.87	0.13%	879,537
Feb 13, 2025	81.14	81.78	81.06	81.76	81.76	1.34%	426,798
Feb 12, 2025	79.94	80.85	79.90	80.68	80.68	0.16%	428,333
Feb 11, 2025	80.09	80.62	80.02	80.55	80.55	0.52%	246,144