ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	87.99	88.30	87.82	88.27	88.27	1.13%	533,506
Jun 25, 2025	87.25	87.38	87.06	87.28	87.28	-0.60%	276,510
Jun 24, 2025	87.42	87.92	87.31	87.81	87.81	1.25%	235,942
Jun 23, 2025	85.48	86.79	85.48	86.73	86.73	0.72%	688,982
Jun 20, 2025	86.92	86.98	86.08	86.11	86.11	-0.86%	1,791,199
Jun 18, 2025	86.97	87.35	86.66	86.86	86.86	0.30%	1,348,417
Jun 17, 2025	87.38	87.47	86.60	86.60	86.60	-1.41%	682,701
Jun 16, 2025	88.13	88.63	87.78	87.84	87.84	-1.39%	323,185
Jun 13, 2025	89.09	89.56	88.86	89.08	87.46	-1.26%	196,805
Jun 12, 2025	90.09	90.37	90.02	90.22	88.58	0.75%	199,425
Jun 11, 2025	89.87	90.00	89.50	89.55	87.92	-0.18%	153,496
Jun 10, 2025	89.85	89.93	89.54	89.71	88.08	0.17%	290,341
Jun 9, 2025	89.41	89.84	89.40	89.56	87.93	0.02%	157,040
Jun 6, 2025	89.44	89.66	89.32	89.54	87.91	0.36%	206,259
Jun 5, 2025	89.51	89.59	89.02	89.22	87.59	-0.09%	462,284
Jun 4, 2025	89.02	89.56	89.02	89.30	87.67	0.45%	356,803
Jun 3, 2025	88.59	88.96	88.40	88.90	87.28	-0.74%	441,747
Jun 2, 2025	88.77	89.56	88.50	89.56	87.93	1.08%	183,306
May 30, 2025	88.61	88.76	88.06	88.60	86.99	0.08%	270,485
May 29, 2025	88.65	88.65	88.13	88.53	86.92	0.47%	393,249
May 28, 2025	88.34	88.39	88.00	88.12	86.51	-1.24%	294,940
May 27, 2025	89.25	89.37	89.02	89.23	87.60	1.52%	339,969
May 23, 2025	87.05	88.08	87.01	87.89	86.29	0.18%	383,960
May 22, 2025	87.47	88.01	87.34	87.73	86.13	-0.05%	181,145
May 21, 2025	88.39	88.75	87.77	87.77	86.17	-0.76%	1,040,440
May 20, 2025	88.11	88.44	88.05	88.44	86.83	0.71%	1,466,164
May 19, 2025	86.93	87.84	86.93	87.82	86.22	0.95%	204,559
May 16, 2025	86.81	87.06	86.54	86.99	85.40	0.18%	202,884
May 15, 2025	86.54	86.86	86.30	86.83	85.25	1.11%	822,539
May 14, 2025	86.58	86.59	85.84	85.88	84.31	-0.45%	241,171
May 13, 2025	86.13	86.54	86.02	86.27	84.70	0.08%	432,246
May 12, 2025	85.83	86.24	85.50	86.20	84.63	0.35%	527,315
May 9, 2025	86.06	86.11	85.70	85.90	84.33	0.55%	250,633
May 8, 2025	85.89	85.95	85.37	85.43	83.87	-0.41%	271,433
May 7, 2025	85.80	86.10	85.52	85.78	84.22	-0.31%	254,693
May 6, 2025	86.20	86.38	85.97	86.05	84.48	-0.14%	626,318
May 5, 2025	86.35	86.44	86.17	86.17	84.60	0.19%	254,696
May 2, 2025	85.98	86.27	85.69	86.01	84.44	1.94%	259,356
May 1, 2025	84.97	85.11	84.20	84.37	82.83	-0.37%	722,764
Apr 30, 2025	84.25	85.00	83.89	84.68	83.14	-0.24%	335,692
Apr 29, 2025	84.64	85.05	84.56	84.88	83.33	0.32%	175,390
Apr 28, 2025	84.18	84.74	84.15	84.61	83.07	0.57%	427,239
Apr 25, 2025	83.66	84.19	83.52	84.13	82.60	0.42%	299,632
Apr 24, 2025	83.19	83.82	82.99	83.78	82.25	1.29%	607,553
Apr 23, 2025	83.21	83.62	82.55	82.71	81.20	0.18%	653,976
Apr 22, 2025	81.75	82.83	81.75	82.56	81.06	2.27%	1,132,443
Apr 21, 2025	81.31	81.54	80.22	80.73	79.26	-0.64%	536,675
Apr 17, 2025	81.06	81.69	80.82	81.25	79.77	1.20%	484,115
Apr 16, 2025	80.67	81.14	80.04	80.29	78.83	-0.34%	306,752
Apr 15, 2025	80.54	80.95	80.44	80.56	79.09	0.78%	303,961