ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	188.13	188.13	188.13	188.13	188.13	-0.59%	288
Jul 10, 2025	189.05	189.25	189.05	189.25	189.25	0.11%	330
Jul 9, 2025	189.03	189.03	189.03	189.03	189.03	0.64%	274
Jul 8, 2025	187.83	187.83	187.83	187.83	187.83	0.22%	205
Jul 7, 2025	187.41	187.42	187.41	187.42	187.42	-0.84%	529
Jul 3, 2025	189.08	189.08	189.00	189.00	189.00	0.55%	195
Jul 2, 2025	187.41	187.97	187.04	187.97	187.97	0.23%	877
Jul 1, 2025	187.43	187.82	187.43	187.54	187.54	-0.05%	24,531
Jun 30, 2025	187.64	187.64	187.64	187.64	187.64	0.44%	119
Jun 27, 2025	186.67	186.81	186.12	186.81	186.81	0.55%	505
Jun 26, 2025	184.93	185.80	184.93	185.80	185.80	0.90%	1,169
Jun 25, 2025	184.15	184.15	184.15	184.15	184.15	-0.15%	155
Jun 24, 2025	183.54	184.43	183.54	184.43	184.43	1.18%	904
Jun 23, 2025	181.62	182.28	181.62	182.28	182.28	0.81%	441
Jun 20, 2025	180.53	180.82	180.53	180.82	180.82	-1.14%	349
Jun 18, 2025	184.03	184.03	182.91	182.91	181.76	0.08%	186
Jun 17, 2025	182.68	182.76	182.68	182.76	181.62	-0.80%	740
Jun 16, 2025	184.06	184.24	184.06	184.24	183.08	0.89%	240
Jun 13, 2025	182.61	182.61	182.61	182.61	181.46	-1.08%	319
Jun 12, 2025	184.61	184.61	184.61	184.61	183.45	0.55%	285
Jun 11, 2025	183.71	183.71	183.59	183.59	182.44	-0.33%	516
Jun 10, 2025	183.70	184.20	183.70	184.20	183.04	0.45%	281
Jun 9, 2025	183.38	183.38	183.37	183.37	182.22	0.09%	305
Jun 6, 2025	183.21	183.21	183.21	183.21	182.06	0.98%	91
Jun 5, 2025	181.42	181.42	181.42	181.42	180.28	-0.21%	546
Jun 4, 2025	182.11	182.11	181.81	181.81	180.67	0.13%	415
Jun 3, 2025	181.57	181.57	181.57	181.57	180.43	0.22%	22
Jun 2, 2025	179.11	181.17	177.75	181.17	180.03	0.67%	2,285
May 30, 2025	179.24	179.96	179.24	179.96	178.83	0.19%	354
May 29, 2025	179.61	179.61	179.61	179.61	178.48	0.40%	143
May 28, 2025	178.90	178.90	178.90	178.90	177.78	-0.69%	110
May 27, 2025	180.14	180.14	180.14	180.14	179.01	1.70%	128
May 23, 2025	176.25	177.27	176.25	177.13	176.02	-0.21%	634
May 22, 2025	177.50	177.50	177.50	177.50	176.39	-0.42%	399
May 21, 2025	178.24	178.24	178.24	178.24	177.12	-1.04%	48
May 20, 2025	180.00	180.16	179.96	180.12	178.99	-0.13%	777
May 19, 2025	180.36	180.36	180.36	180.36	179.23	0.28%	257
May 16, 2025	178.84	179.86	178.84	179.86	178.73	0.45%	335
May 15, 2025	178.30	179.06	177.98	179.06	177.94	0.47%	496
May 14, 2025	178.23	178.23	178.23	178.23	177.11	-0.12%	215
May 13, 2025	178.65	178.80	178.44	178.44	177.32	0.69%	1,412
May 12, 2025	177.22	177.22	177.22	177.22	176.10	2.48%	179
May 9, 2025	172.94	172.94	172.94	172.94	171.85	0.12%	53
May 8, 2025	172.96	173.80	172.72	172.72	171.64	0.17%	3,433
May 7, 2025	172.31	172.42	172.31	172.42	171.34	0.29%	292
May 6, 2025	171.61	171.92	171.61	171.92	170.84	-0.47%	413
May 5, 2025	172.73	172.73	172.73	172.73	171.64	-0.36%	261
May 2, 2025	172.21	173.59	172.21	173.35	172.26	1.39%	1,286
May 1, 2025	171.25	171.34	170.97	170.97	169.90	0.42%	832
Apr 30, 2025	168.14	170.26	168.14	170.26	169.19	-	428