ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	291,614
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
Mar 11, 2026	97.42	98.16	97.14	97.79	97.79	-0.32%	392,284
Mar 10, 2026	98.54	99.68	97.97	98.10	98.10	0.22%	1,037,921
Mar 9, 2026	95.70	98.21	94.93	97.88	97.88	0.67%	1,336,402
Mar 6, 2026	96.12	97.60	96.06	97.23	97.23	-0.85%	743,779
Mar 5, 2026	98.60	99.17	97.11	98.06	98.06	-2.18%	363,042
Mar 4, 2026	99.61	100.37	99.12	100.25	100.25	1.34%	613,362
Mar 3, 2026	97.43	99.36	96.55	98.92	98.92	-3.15%	638,826
Mar 2, 2026	101.57	102.60	101.57	102.14	102.14	-2.00%	387,212
Feb 27, 2026	104.46	104.81	104.18	104.22	104.22	-0.16%	265,358
Feb 26, 2026	104.47	104.48	103.74	104.39	104.39	-0.02%	275,816
Feb 25, 2026	104.04	104.60	103.93	104.41	104.41	0.88%	442,610
Feb 24, 2026	102.99	103.70	102.86	103.50	103.50	0.32%	463,361
Feb 23, 2026	103.64	103.88	102.98	103.17	103.17	-0.44%	304,947
Feb 20, 2026	102.67	103.78	102.65	103.63	103.63	0.73%	320,701
Feb 19, 2026	102.34	102.88	102.16	102.88	102.88	-0.20%	242,273
Feb 18, 2026	103.15	103.66	102.85	103.09	103.09	0.10%	355,523
Feb 17, 2026	102.18	103.06	101.76	102.99	102.99	0.01%	252,299
Feb 13, 2026	102.75	103.24	102.40	102.98	102.98	0.11%	302,216
Feb 12, 2026	103.98	104.15	102.66	102.87	102.87	-0.90%	233,661
Feb 11, 2026	103.73	104.06	103.08	103.80	103.80	0.61%	248,730
Feb 10, 2026	103.53	103.65	103.17	103.17	103.17	0.18%	298,456
Feb 9, 2026	102.19	103.16	102.12	102.98	102.98	1.32%	482,025
Feb 6, 2026	100.68	101.69	100.62	101.64	101.64	2.42%	257,001
Feb 5, 2026	99.67	100.30	99.24	99.24	99.24	-1.45%	247,838
Feb 4, 2026	101.36	101.65	100.28	100.70	100.70	0.23%	286,961
Feb 3, 2026	100.16	100.64	99.67	100.47	100.47	-0.04%	310,983
Feb 2, 2026	99.93	100.61	99.93	100.51	100.51	0.60%	288,377
Jan 30, 2026	100.59	100.79	99.55	99.91	99.91	-1.01%	346,493