ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	79.99	80.21	79.96	80.13	80.13	0.50%	384,056
Feb 7, 2025	80.43	80.57	79.63	79.73	79.73	-0.88%	334,856
Feb 6, 2025	80.45	80.72	80.30	80.44	80.44	0.32%	869,952
Feb 5, 2025	79.94	80.29	79.77	80.18	80.18	0.89%	276,797
Feb 4, 2025	79.03	79.55	79.01	79.47	79.47	1.12%	325,620
Feb 3, 2025	78.21	79.12	78.04	78.59	78.59	-1.17%	627,477
Jan 31, 2025	80.12	80.51	79.49	79.52	79.52	-0.92%	349,576
Jan 30, 2025	80.17	80.64	79.97	80.26	80.26	1.04%	375,337
Jan 29, 2025	79.48	79.67	79.17	79.43	79.43	0.01%	251,086
Jan 28, 2025	79.47	79.48	78.95	79.42	79.42	-0.20%	242,897
Jan 27, 2025	79.29	79.61	79.14	79.58	79.58	0.01%	352,480
Jan 24, 2025	79.51	79.85	79.46	79.57	79.57	0.51%	242,186
Jan 23, 2025	78.77	79.17	78.61	79.17	79.17	0.78%	460,180
Jan 22, 2025	78.87	78.88	78.53	78.56	78.56	-0.25%	235,067
Jan 21, 2025	78.15	78.79	78.08	78.76	78.76	2.06%	417,944
Jan 17, 2025	77.12	77.55	77.06	77.17	77.17	0.40%	262,315
Jan 16, 2025	76.72	77.16	76.52	76.86	76.86	0.48%	3,456,236
Jan 15, 2025	76.59	76.69	76.18	76.49	76.49	1.28%	226,413
Jan 14, 2025	75.46	75.70	75.17	75.52	75.52	0.27%	313,006
Jan 13, 2025	74.63	75.32	74.57	75.32	75.32	-0.20%	254,929
Jan 10, 2025	75.90	76.01	75.29	75.47	75.47	-1.54%	378,927
Jan 8, 2025	76.26	76.75	76.11	76.65	76.65	-0.25%	222,253
Jan 7, 2025	77.53	77.53	76.71	76.84	76.84	-0.14%	261,404
Jan 6, 2025	76.73	77.40	76.66	76.95	76.95	1.05%	293,610
Jan 3, 2025	75.95	76.24	75.69	76.15	76.15	0.41%	334,587
Jan 2, 2025	76.14	76.32	75.62	75.84	75.84	-0.39%	350,653
Dec 31, 2024	76.39	76.44	75.92	76.14	76.14	0.05%	336,652
Dec 30, 2024	76.15	76.35	75.74	76.10	76.10	-0.64%	460,109
Dec 27, 2024	76.51	76.73	76.30	76.59	76.59	-0.18%	319,751
Dec 26, 2024	76.58	76.81	76.36	76.73	76.73	0.54%	340,508
Dec 24, 2024	76.06	76.32	75.88	76.32	76.32	0.38%	237,182
Dec 23, 2024	75.59	76.12	75.27	76.03	76.03	0.58%	692,658
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