ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	196.69	196.69	194.93	194.93	194.92	-1.47%	1,299
Mar 26, 2026	199.06	199.84	197.84	197.84	197.84	-1.46%	2,436
Mar 25, 2026	200.83	200.83	200.77	200.77	200.77	0.81%	395
Mar 24, 2026	199.42	199.70	199.16	199.16	199.16	-0.39%	890
Mar 23, 2026	200.32	200.78	199.69	199.95	199.95	1.32%	3,703
Mar 20, 2026	197.35	197.35	197.35	197.35	197.35	-2.05%	336
Mar 19, 2026	200.91	201.48	200.88	201.48	201.13	-0.19%	649
Mar 18, 2026	203.24	203.24	201.85	201.85	201.51	-1.28%	2,103
Mar 17, 2026	205.46	205.46	204.47	204.47	204.12	0.12%	346
Mar 16, 2026	203.95	204.23	203.95	204.23	203.89	1.28%	462
Mar 13, 2026	202.09	202.09	201.51	201.65	201.31	-0.89%	1,241
Mar 12, 2026	203.94	203.94	203.41	203.46	203.11	-1.44%	633
Mar 11, 2026	206.02	206.44	206.02	206.44	206.09	-0.01%	330
Mar 10, 2026	206.45	206.45	206.45	206.45	206.10	0.02%	175
Mar 9, 2026	204.29	206.41	204.29	206.41	206.06	0.77%	579
Mar 6, 2026	204.45	205.65	204.30	204.83	204.48	-1.08%	1,592
Mar 5, 2026	206.78	207.06	206.78	207.06	206.70	-1.12%	788
Mar 4, 2026	208.89	209.39	208.89	209.39	209.03	0.99%	448
Mar 3, 2026	206.80	207.35	206.58	207.35	206.99	-1.58%	525
Mar 2, 2026	208.52	210.96	208.52	210.67	210.31	-0.67%	614
Feb 27, 2026	211.71	212.09	210.86	212.09	211.73	-0.50%	2,095
Feb 26, 2026	213.16	213.16	213.16	213.16	212.80	-0.45%	109
Feb 25, 2026	214.02	214.13	213.82	214.13	213.76	1.00%	608
Feb 24, 2026	212.00	212.00	212.00	212.00	211.64	0.64%	398
Feb 23, 2026	212.48	212.48	210.65	210.65	210.29	-0.86%	481
Feb 20, 2026	212.40	212.49	212.40	212.49	212.12	0.41%	346
Feb 19, 2026	211.57	211.61	211.57	211.61	211.25	-0.44%	218
Feb 18, 2026	212.55	212.55	212.55	212.55	212.18	0.47%	191
Feb 17, 2026	211.56	211.56	211.56	211.56	211.20	0.11%	514
Feb 13, 2026	211.84	211.84	211.33	211.33	210.97	-0.08%	271
Feb 12, 2026	211.50	211.50	211.50	211.50	211.14	-1.30%	282
Feb 11, 2026	215.08	215.09	214.28	214.28	213.92	0.32%	782
Feb 10, 2026	213.59	213.59	213.59	213.59	213.23	-0.38%	101
Feb 9, 2026	212.40	214.70	212.40	214.41	214.04	0.71%	526
Feb 6, 2026	213.01	213.01	212.90	212.90	212.54	2.54%	515
Feb 5, 2026	209.14	209.14	207.63	207.63	207.27	-1.25%	282
Feb 4, 2026	210.31	210.31	210.17	210.25	209.89	-0.08%	634
Feb 3, 2026	210.41	210.41	210.41	210.41	210.05	-0.69%	158
Feb 2, 2026	212.03	212.28	211.88	211.88	211.52	0.62%	3,334
Jan 30, 2026	210.35	210.58	210.35	210.58	210.22	-0.68%	322
Jan 29, 2026	212.01	212.01	212.01	212.01	211.65	0.37%	311
Jan 28, 2026	210.47	211.22	210.46	211.22	210.86	-0.10%	1,094
Jan 27, 2026	211.07	211.44	211.07	211.44	211.08	0.87%	500
Jan 26, 2026	208.81	209.83	208.81	209.61	209.25	0.57%	305
Jan 23, 2026	208.42	208.42	208.42	208.42	208.06	0.03%	51
Jan 22, 2026	208.36	208.36	208.36	208.36	208.01	0.69%	290
Jan 21, 2026	206.94	206.94	206.94	206.94	206.59	1.18%	82
Jan 20, 2026	206.02	206.03	204.52	204.52	204.17	-1.72%	1,337
Jan 16, 2026	208.10	208.10	208.10	208.10	207.75	0.19%	454
Jan 15, 2026	208.28	208.60	207.70	207.70	207.35	0.09%	1,019