ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	147.41	147.41	147.35	147.35	-	1.63%	5,623
Nov 19, 2025	144.49	145.99	144.12	144.98	144.98	0.39%	396,429
Nov 18, 2025	144.67	145.48	143.47	144.42	144.42	-0.83%	985,198
Nov 17, 2025	146.49	147.43	144.90	145.63	145.63	-0.86%	962,819
Nov 14, 2025	145.58	147.94	145.20	146.89	146.89	-0.17%	1,410,781
Nov 13, 2025	149.05	149.12	146.82	147.14	147.14	-1.78%	507,592
Nov 12, 2025	150.07	150.19	149.32	149.80	149.80	0.11%	327,012
Nov 11, 2025	148.88	149.82	148.82	149.64	149.64	0.16%	407,826
Nov 10, 2025	148.45	149.57	147.99	149.40	149.40	1.59%	517,832
Nov 7, 2025	146.10	147.08	144.85	147.06	147.06	0.12%	594,163
Nov 6, 2025	148.29	148.50	146.52	146.89	146.89	-1.12%	503,058
Nov 5, 2025	147.91	149.30	147.82	148.55	148.55	0.33%	759,060
Nov 4, 2025	148.14	149.15	147.91	148.06	148.06	-1.25%	612,396
Nov 3, 2025	150.35	150.35	149.10	149.94	149.94	0.21%	318,938
Oct 31, 2025	150.15	150.17	148.99	149.62	149.62	0.47%	302,382
Oct 30, 2025	149.60	150.31	148.92	148.92	148.92	-0.96%	554,592
Oct 29, 2025	150.67	150.93	149.44	150.36	150.36	0.01%	436,897
Oct 28, 2025	150.33	150.78	149.92	150.34	150.34	0.21%	1,474,227
Oct 27, 2025	149.47	150.07	149.32	150.03	150.03	1.21%	243,603
Oct 24, 2025	147.96	148.49	147.92	148.23	148.23	0.86%	306,860
Oct 23, 2025	146.14	147.22	146.08	146.96	146.96	0.63%	557,874
Oct 22, 2025	147.04	147.04	145.08	146.04	146.04	-0.61%	407,664
Oct 21, 2025	146.82	147.33	146.59	146.94	146.94	0.08%	606,185
Oct 20, 2025	145.97	147.04	145.97	146.82	146.82	1.06%	555,956
Oct 17, 2025	144.06	145.54	143.91	145.28	145.28	0.55%	376,709
Oct 16, 2025	145.71	146.14	143.71	144.48	144.48	-0.59%	390,598
Oct 15, 2025	145.74	146.50	144.09	145.34	145.34	0.46%	390,334
Oct 14, 2025	143.57	145.49	142.75	144.68	144.68	-0.17%	960,140
Oct 13, 2025	144.44	145.30	144.30	144.92	144.92	1.47%	1,495,396
Oct 10, 2025	147.01	147.42	142.76	142.82	142.82	-2.70%	899,652
Oct 9, 2025	147.22	147.36	146.43	146.78	146.78	-0.28%	668,981
Oct 8, 2025	146.61	147.22	146.38	147.19	147.19	0.63%	350,093
Oct 7, 2025	147.10	147.21	145.92	146.27	146.27	-0.45%	652,755
Oct 6, 2025	146.95	147.12	146.44	146.93	146.93	0.32%	428,273
Oct 3, 2025	146.53	147.18	146.20	146.46	146.46	0.01%	463,324
Oct 2, 2025	146.57	146.59	145.84	146.44	146.44	0.21%	541,660
Oct 1, 2025	144.95	146.28	144.95	146.14	146.14	0.37%	693,474
Sep 30, 2025	144.96	145.72	144.64	145.60	145.60	0.28%	641,354
Sep 29, 2025	145.31	145.51	144.81	145.19	145.19	0.30%	1,125,168
Sep 26, 2025	144.13	144.83	143.83	144.75	144.75	0.63%	547,509
Sep 25, 2025	143.89	144.15	143.06	143.84	143.84	-0.51%	443,368
Sep 24, 2025	145.34	145.34	144.24	144.58	144.58	-0.31%	405,146
Sep 23, 2025	145.87	145.94	144.76	145.03	145.03	-0.57%	430,443
Sep 22, 2025	144.81	145.94	144.81	145.86	145.86	0.50%	658,503
Sep 19, 2025	144.93	145.28	144.39	145.14	145.14	0.48%	381,707
Sep 18, 2025	144.30	145.01	143.96	144.45	144.45	0.56%	727,526
Sep 17, 2025	143.70	144.19	142.54	143.64	143.64	-0.06%	744,843
Sep 16, 2025	144.07	144.21	143.54	143.73	143.73	-0.44%	1,559,112
Sep 15, 2025	144.03	144.43	144.03	144.37	144.00	0.54%	703,192
Sep 12, 2025	143.72	144.00	143.52	143.59	143.23	-0.11%	729,483