ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	101.50	103.24	101.40	102.84	102.84	0.44%	234,251
May 20, 2026	100.86	102.59	100.70	102.39	102.39	1.65%	232,048
May 19, 2026	100.97	101.24	100.57	100.73	100.73	-0.69%	180,064
May 18, 2026	101.30	101.56	100.60	101.43	101.43	0.96%	247,900
May 15, 2026	100.66	100.81	100.27	100.47	100.47	-1.58%	156,135
May 14, 2026	102.35	102.49	102.00	102.08	102.08	-0.26%	207,366
May 13, 2026	101.42	102.35	101.40	102.35	102.35	0.69%	283,408
May 12, 2026	101.35	101.77	100.95	101.65	101.65	-0.71%	194,572
May 11, 2026	102.32	102.56	102.16	102.38	102.38	-0.21%	294,423
May 8, 2026	102.40	102.62	102.05	102.60	102.60	1.01%	231,058
May 7, 2026	103.37	103.37	101.53	101.57	101.57	-1.85%	330,074
May 6, 2026	102.99	103.61	102.99	103.48	103.48	2.63%	314,555
May 5, 2026	100.37	100.98	100.01	100.83	100.83	1.35%	315,368
May 4, 2026	100.05	100.44	99.05	99.49	99.49	-1.34%	288,087
May 1, 2026	100.82	101.62	100.78	100.84	100.84	-0.24%	506,255
Apr 30, 2026	99.96	101.33	99.83	101.08	101.08	2.40%	222,579
Apr 29, 2026	99.14	99.28	98.30	98.71	98.71	-1.00%	469,912
Apr 28, 2026	99.64	99.89	99.33	99.71	99.71	-0.50%	192,678
Apr 27, 2026	100.56	100.83	100.11	100.21	100.21	-0.28%	195,598
Apr 24, 2026	100.01	100.61	99.94	100.49	100.49	0.55%	221,173
Apr 23, 2026	100.36	100.82	98.95	99.94	99.94	-0.83%	192,444
Apr 22, 2026	101.13	101.13	100.42	100.78	100.78	0.28%	185,068
Apr 21, 2026	102.01	102.03	100.35	100.50	100.50	-2.01%	283,933
Apr 20, 2026	102.42	102.69	102.04	102.56	102.56	-0.43%	360,620
Apr 17, 2026	103.12	103.79	102.92	103.00	103.00	1.29%	287,529
Apr 16, 2026	102.23	102.23	101.42	101.69	101.69	-0.33%	229,322
Apr 15, 2026	102.02	102.12	101.66	102.03	102.03	-0.15%	496,841
Apr 14, 2026	101.84	102.36	101.77	102.18	102.18	0.85%	204,113
Apr 13, 2026	99.66	101.41	99.63	101.32	101.32	0.67%	205,017
Apr 10, 2026	100.96	101.17	100.30	100.65	100.65	0.12%	239,881
Apr 9, 2026	99.69	101.02	99.47	100.53	100.53	-0.30%	291,617
Apr 8, 2026	101.17	101.24	100.10	100.83	100.83	3.97%	314,310
Apr 7, 2026	96.37	97.17	95.45	96.98	96.98	-0.13%	323,333
Apr 6, 2026	96.65	97.33	96.65	97.11	97.11	0.52%	317,588
Apr 2, 2026	95.07	96.87	94.96	96.61	96.61	-0.66%	314,665
Apr 1, 2026	97.20	97.82	96.79	97.25	97.25	1.70%	523,273
Mar 31, 2026	94.10	95.65	93.63	95.62	95.62	3.29%	430,732
Mar 30, 2026	93.11	93.46	92.19	92.57	92.57	0.38%	267,914
Mar 27, 2026	92.78	93.27	91.97	92.22	92.22	-1.10%	339,017
Mar 26, 2026	93.94	94.79	93.20	93.25	93.25	-2.17%	349,078
Mar 25, 2026	95.56	95.74	94.79	95.32	95.32	1.49%	267,397
Mar 24, 2026	93.07	94.41	93.07	93.92	93.92	-0.61%	358,230
Mar 23, 2026	94.15	95.61	93.60	94.50	94.50	2.37%	442,639
Mar 20, 2026	94.78	94.78	91.75	92.31	92.31	-3.04%	255,527
Mar 19, 2026	93.49	95.74	93.41	95.20	95.20	-0.17%	569,271
Mar 18, 2026	96.41	96.68	95.25	95.36	95.36	-1.74%	629,131
Mar 17, 2026	97.40	97.57	96.93	97.05	97.05	0.34%	258,581
Mar 16, 2026	96.21	96.93	96.08	96.72	96.72	1.76%	296,985
Mar 13, 2026	96.33	96.75	94.86	95.05	95.05	-1.23%	306,724
Mar 12, 2026	96.85	96.85	95.78	96.23	96.23	-1.60%	353,581