ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	184.03	184.03	182.91	182.91	182.91	0.08%	186
Jun 17, 2025	182.68	182.76	182.68	182.76	182.76	-0.80%	740
Jun 16, 2025	184.06	184.24	184.06	184.24	184.24	0.89%	240
Jun 13, 2025	182.61	182.61	182.61	182.61	182.61	-1.08%	319
Jun 12, 2025	184.61	184.61	184.61	184.61	184.61	0.55%	285
Jun 11, 2025	183.71	183.71	183.59	183.59	183.59	-0.33%	516
Jun 10, 2025	183.70	184.20	183.70	184.20	184.20	0.45%	281
Jun 9, 2025	183.38	183.38	183.37	183.37	183.37	0.09%	305
Jun 6, 2025	183.21	183.21	183.21	183.21	183.21	0.98%	91
Jun 5, 2025	181.42	181.42	181.42	181.42	181.42	-0.21%	546
Jun 4, 2025	182.11	182.11	181.81	181.81	181.81	0.13%	415
Jun 3, 2025	181.57	181.57	181.57	181.57	181.57	0.22%	22
Jun 2, 2025	179.11	181.17	177.75	181.17	181.17	0.67%	2,285
May 30, 2025	179.24	179.96	179.24	179.96	179.96	0.19%	354
May 29, 2025	179.61	179.61	179.61	179.61	179.61	0.40%	143
May 28, 2025	178.90	178.90	178.90	178.90	178.90	-0.69%	110
May 27, 2025	180.14	180.14	180.14	180.14	180.14	1.70%	128
May 23, 2025	176.25	177.27	176.25	177.13	177.13	-0.21%	634
May 22, 2025	177.50	177.50	177.50	177.50	177.50	-0.42%	399
May 21, 2025	178.24	178.24	178.24	178.24	178.24	-1.04%	48
May 20, 2025	180.00	180.16	179.96	180.12	180.12	-0.13%	777
May 19, 2025	180.36	180.36	180.36	180.36	180.36	0.28%	257
May 16, 2025	178.84	179.86	178.84	179.86	179.86	0.45%	335
May 15, 2025	178.30	179.06	177.98	179.06	179.06	0.47%	496
May 14, 2025	178.23	178.23	178.23	178.23	178.23	-0.12%	215
May 13, 2025	178.65	178.80	178.44	178.44	178.44	0.69%	1,412
May 12, 2025	177.22	177.22	177.22	177.22	177.22	2.48%	179
May 9, 2025	172.94	172.94	172.94	172.94	172.94	0.12%	53
May 8, 2025	172.96	173.80	172.72	172.72	172.72	0.17%	3,433
May 7, 2025	172.31	172.42	172.31	172.42	172.42	0.29%	292
May 6, 2025	171.61	171.92	171.61	171.92	171.92	-0.47%	413
May 5, 2025	172.73	172.73	172.73	172.73	172.73	-0.36%	261
May 2, 2025	172.21	173.59	172.21	173.35	173.35	1.39%	1,286
May 1, 2025	171.25	171.34	170.97	170.97	170.97	0.42%	832
Apr 30, 2025	168.14	170.26	168.14	170.26	170.26	-	428
Apr 29, 2025	170.00	170.25	170.00	170.25	170.25	0.41%	572
Apr 28, 2025	168.26	169.56	168.26	169.56	169.56	0.31%	4,191
Apr 25, 2025	167.57	169.03	167.57	169.03	169.03	0.66%	1,252
Apr 24, 2025	166.88	167.93	166.88	167.93	167.93	1.64%	1,970
Apr 23, 2025	166.51	166.51	164.90	165.22	165.22	1.38%	771
Apr 22, 2025	162.97	162.97	162.97	162.97	162.97	2.26%	68
Apr 21, 2025	158.07	159.38	157.91	159.38	159.38	-1.67%	944
Apr 17, 2025	162.09	162.09	162.09	162.09	162.09	1.03%	276
Apr 16, 2025	162.57	162.57	160.43	160.43	160.43	-1.83%	1,484
Apr 15, 2025	164.49	164.49	163.43	163.43	163.43	0.13%	463
Apr 14, 2025	164.14	164.14	163.22	163.22	163.22	0.64%	3,146
Apr 11, 2025	160.28	162.17	158.28	162.17	162.17	2.00%	5,202
Apr 10, 2025	160.43	160.43	155.94	158.99	158.99	-2.92%	1,799
Apr 9, 2025	150.78	163.81	150.78	163.78	163.78	9.07%	3,564
Apr 8, 2025	157.28	158.19	149.92	150.15	150.15	-1.70%	5,772