ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	166.80	167.46	166.80	167.28	167.28	-0.08%	1,011
Jan 13, 2025	167.00	167.42	167.00	167.42	167.42	-0.03%	2,618
Jan 10, 2025	169.61	169.61	167.20	167.46	167.46	-1.26%	5,033
Jan 8, 2025	168.61	169.61	168.61	169.61	169.61	-0.13%	469
Jan 7, 2025	171.14	171.14	169.82	169.82	169.82	-0.24%	2,463
Jan 6, 2025	171.26	171.26	170.23	170.23	170.23	0.74%	2,385
Jan 3, 2025	168.72	168.98	168.43	168.98	168.98	0.66%	2,717
Jan 2, 2025	168.55	168.70	167.30	167.88	167.88	-0.10%	1,534
Dec 31, 2024	168.97	168.97	168.02	168.04	168.04	-0.48%	9,876
Dec 30, 2024	168.33	169.17	168.33	168.85	168.85	-0.82%	13,942
Dec 27, 2024	170.56	170.61	169.51	170.25	170.25	-0.70%	13,132
Dec 26, 2024	171.42	171.46	171.42	171.46	171.46	0.60%	587
Dec 24, 2024	170.16	170.44	170.16	170.44	170.44	0.40%	731
Dec 23, 2024	168.82	169.76	168.82	169.76	169.76	0.75%	591
Dec 20, 2024	167.45	169.69	167.45	168.50	168.50	-0.30%	6,784
Dec 19, 2024	169.54	169.86	169.01	169.01	167.96	-0.48%	794
Dec 18, 2024	174.15	174.15	169.82	169.82	168.77	-2.41%	6,774
Dec 17, 2024	174.64	174.64	173.25	174.02	172.94	-0.50%	5,962
Dec 16, 2024	174.71	175.15	174.71	174.89	173.81	0.28%	1,023
Dec 13, 2024	173.93	174.41	173.93	174.41	173.33	0.14%	1,305
Dec 12, 2024	174.49	174.49	174.17	174.17	173.09	-0.59%	2,871
Dec 11, 2024	174.82	175.20	174.82	175.20	174.11	0.57%	848
Dec 10, 2024	174.70	174.70	174.20	174.20	173.12	-0.54%	1,231
Dec 9, 2024	176.09	176.21	175.15	175.15	174.06	-0.39%	156,125
Dec 6, 2024	175.74	175.84	175.71	175.84	174.75	0.41%	2,461
Dec 5, 2024	175.13	175.13	175.13	175.13	174.04	0.04%	192
Dec 4, 2024	175.07	175.07	175.05	175.05	173.96	0.41%	595
Dec 3, 2024	174.44	174.44	174.33	174.33	173.25	0.31%	404
Dec 2, 2024	173.17	173.80	173.03	173.80	172.72	0.37%	2,689
Nov 29, 2024	172.93	173.15	172.93	173.15	172.08	0.73%	291
Nov 27, 2024	172.04	172.04	171.68	171.90	170.83	-0.15%	2,261
Nov 26, 2024	171.72	172.16	171.48	172.16	171.09	0.30%	1,846
Nov 25, 2024	171.36	171.65	171.02	171.65	170.59	0.64%	2,286
Nov 22, 2024	170.16	170.61	170.16	170.57	169.51	0.38%	3,123
Nov 21, 2024	169.29	169.93	169.29	169.93	168.87	0.55%	290
Nov 20, 2024	168.16	168.99	168.13	168.99	167.94	0.01%	666
Nov 19, 2024	166.73	169.17	166.73	168.98	167.93	-	1,239
Nov 18, 2024	168.96	168.97	168.96	168.97	167.92	0.34%	485
Nov 15, 2024	168.34	168.41	168.34	168.41	167.36	-1.22%	741
Nov 14, 2024	171.80	171.80	170.49	170.49	169.43	-0.27%	13,743
Nov 13, 2024	170.95	170.95	170.95	170.95	169.88	0.02%	235
Nov 12, 2024	172.02	172.02	170.91	170.91	169.84	-0.68%	373
Nov 11, 2024	173.24	173.24	171.91	172.07	171.00	-0.16%	1,344
Nov 8, 2024	172.27	172.36	172.13	172.36	171.28	-0.19%	2,343
Nov 7, 2024	172.00	172.75	172.00	172.69	171.61	1.00%	1,205
Nov 6, 2024	170.49	170.98	170.49	170.98	169.92	1.01%	549
Nov 5, 2024	168.69	169.27	168.69	169.27	168.22	1.13%	528
Nov 4, 2024	167.90	168.30	167.00	167.38	166.34	-0.38%	5,189
Nov 1, 2024	168.76	168.76	168.02	168.02	166.97	0.55%	4,720
Oct 31, 2024	167.22	167.43	167.10	167.10	166.06	-1.70%	1,007
Oct 30, 2024	170.59	170.59	169.99	169.99	168.93	-0.70%	207
Oct 29, 2024	171.00	171.18	171.00	171.18	170.12	0.13%	643
Oct 28, 2024	171.22	171.22	170.96	170.96	169.90	0.51%	374
Oct 25, 2024	171.52	171.52	170.07	170.09	169.03	-0.20%	559
Oct 24, 2024	169.95	170.43	169.95	170.43	169.37	0.12%	335
Oct 23, 2024	170.80	170.80	169.79	170.23	169.17	-0.98%	797
Oct 22, 2024	171.66	171.91	171.66	171.91	170.84	0.08%	212
Oct 21, 2024	171.46	171.95	171.46	171.77	170.70	-0.75%	1,960
Oct 18, 2024	173.07	173.07	172.78	173.07	171.99	0.28%	672
Oct 17, 2024	172.53	172.58	172.37	172.58	171.51	0.04%	2,116
Oct 16, 2024	172.08	172.51	172.08	172.51	171.44	0.21%	4,156
Oct 15, 2024	172.15	172.15	172.15	172.15	171.08	-1.12%	386
Oct 14, 2024	173.96	174.10	173.96	174.10	173.01	0.47%	260
Oct 11, 2024	172.66	173.28	172.66	173.28	172.20	0.77%	943
Oct 10, 2024	171.79	171.96	171.79	171.96	170.89	-0.31%	190
Oct 9, 2024	171.88	172.50	171.88	172.50	171.42	0.72%	802
Oct 8, 2024	171.27	171.27	171.27	171.27	170.20	0.57%	40
Oct 7, 2024	170.86	170.86	170.29	170.29	169.23	-0.89%	324
Oct 4, 2024	171.46	171.83	171.29	171.83	170.76	0.94%	2,931
Oct 3, 2024	170.05	170.23	170.03	170.23	169.17	-0.55%	548
Oct 2, 2024	171.15	171.17	171.09	171.17	170.11	0.04%	1,818
Oct 1, 2024	170.36	171.15	170.31	171.11	170.04	-0.82%	55,468
Sep 30, 2024	173.03	173.03	171.99	172.52	171.45	-	3,206
Sep 27, 2024	172.47	172.52	172.47	172.52	171.45	-0.18%	338
Sep 26, 2024	172.27	173.27	172.27	172.84	171.77	1.20%	4,149
Sep 25, 2024	171.80	172.27	170.79	170.79	169.73	-0.75%	9,352
Sep 24, 2024	171.84	172.23	171.60	172.08	171.01	0.09%	42,992
Sep 23, 2024	171.93	171.93	171.93	171.93	170.86	0.41%	176
Sep 20, 2024	170.92	171.23	170.92	171.23	170.17	-0.52%	1,208
Sep 19, 2024	171.88	172.36	171.88	172.12	170.53	1.45%	3,027
Sep 18, 2024	169.47	170.36	169.47	169.66	168.09	-0.10%	11,728
Sep 17, 2024	169.63	169.83	169.61	169.83	168.26	-0.16%	3,336
Sep 16, 2024	169.49	170.09	169.49	170.09	168.52	0.62%	11,749
Sep 13, 2024	169.38	169.38	168.91	169.05	167.49	0.34%	15,166
Sep 12, 2024	167.59	168.64	167.52	168.48	166.92	0.61%	12,505
Sep 11, 2024	166.64	167.47	166.59	167.47	165.92	0.73%	1,086
Sep 10, 2024	165.66	166.26	165.66	166.26	164.72	0.19%	1,569
Sep 9, 2024	166.50	166.50	165.67	165.95	164.42	0.88%	941
Sep 6, 2024	164.51	164.51	164.40	164.51	162.99	-1.61%	1,939
Sep 5, 2024	167.75	167.75	167.19	167.19	165.65	0.36%	1,110
Sep 4, 2024	167.90	167.90	166.59	166.60	165.06	-0.88%	11,783
Sep 3, 2024	168.73	168.73	167.87	168.08	166.53	-1.64%	441
Aug 30, 2024	169.50	170.88	169.50	170.88	169.30	0.86%	568
Aug 29, 2024	170.09	170.47	169.43	169.43	167.86	0.36%	949
Aug 28, 2024	168.51	168.82	168.51	168.82	167.26	-0.39%	339
Aug 27, 2024	169.07	169.73	169.07	169.48	167.92	0.19%	2,850
Aug 26, 2024	169.29	169.29	169.17	169.17	167.61	-0.32%	614
Aug 23, 2024	169.43	169.72	169.43	169.72	168.15	1.14%	696
Aug 22, 2024	169.73	169.73	167.80	167.80	166.25	-0.71%	692
Aug 21, 2024	168.61	169.01	168.61	169.01	167.45	0.58%	5,898