ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	142.89	143.89	142.80	143.75	143.39	0.88%	860,046
Sep 10, 2025	142.84	143.02	142.12	142.50	142.14	0.26%	704,044
Sep 9, 2025	141.77	142.23	141.41	142.13	141.77	0.23%	473,835
Sep 8, 2025	141.81	141.99	141.44	141.80	141.44	0.27%	540,859
Sep 5, 2025	142.35	142.39	140.53	141.42	141.06	-0.21%	319,665
Sep 4, 2025	140.70	141.73	140.45	141.72	141.36	0.80%	348,810
Sep 3, 2025	140.42	140.73	139.88	140.59	140.23	0.48%	318,884
Sep 2, 2025	139.16	139.96	138.75	139.92	139.57	-0.78%	374,541
Aug 29, 2025	141.65	141.66	140.67	141.02	140.66	-0.67%	283,821
Aug 28, 2025	141.50	142.07	141.25	141.97	141.61	0.38%	499,681
Aug 27, 2025	140.90	141.55	140.90	141.43	141.07	0.28%	325,702
Aug 26, 2025	140.41	141.08	140.29	141.03	140.67	0.43%	190,949
Aug 25, 2025	140.75	141.06	140.41	140.43	140.07	-0.46%	1,091,932
Aug 22, 2025	139.28	141.35	139.28	141.08	140.72	1.56%	308,828
Aug 21, 2025	138.99	139.43	138.57	138.91	138.56	-0.37%	564,759
Aug 20, 2025	139.58	139.67	138.24	139.42	139.07	-0.24%	301,127
Aug 19, 2025	140.62	140.77	139.51	139.76	139.41	-0.59%	398,366