ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	136.40	136.85	135.99	136.57	136.57	0.17%	363,552
Jul 9, 2025	135.98	136.38	135.60	136.34	136.34	0.65%	573,273
Jul 8, 2025	135.76	135.87	135.34	135.46	135.46	-0.08%	399,921
Jul 7, 2025	136.19	136.27	134.97	135.57	135.57	-0.74%	515,846
Jul 3, 2025	135.99	136.78	135.99	136.58	136.58	0.72%	326,951
Jul 2, 2025	134.79	135.60	134.79	135.60	135.60	0.49%	1,104,219
Jul 1, 2025	134.91	135.24	134.52	134.94	134.94	-0.27%	607,809
Jun 30, 2025	135.03	135.44	134.58	135.30	135.30	0.72%	866,568
Jun 27, 2025	134.05	134.74	133.51	134.33	134.33	0.40%	417,874
Jun 26, 2025	133.23	133.84	132.98	133.80	133.80	0.80%	566,560
Jun 25, 2025	132.97	133.11	132.53	132.74	132.74	-0.05%	283,131
Jun 24, 2025	132.09	132.96	131.98	132.80	132.80	1.20%	371,321
Jun 23, 2025	130.01	131.28	129.39	131.23	131.23	0.97%	740,497
Jun 20, 2025	131.03	131.14	129.64	129.97	129.97	-0.28%	327,635
Jun 18, 2025	130.64	131.15	130.17	130.33	130.33	-0.02%	541,912
Jun 17, 2025	130.90	131.27	130.19	130.35	130.35	-0.86%	1,033,590
Jun 16, 2025	130.82	131.81	130.82	131.48	131.48	0.79%	423,122
Jun 13, 2025	130.85	131.59	130.19	130.45	130.13	-1.21%	536,906
Jun 12, 2025	131.13	132.05	131.13	132.05	131.73	0.42%	441,866
Jun 11, 2025	132.06	132.32	131.05	131.50	131.18	-0.30%	358,564
Jun 10, 2025	131.26	131.95	131.07	131.89	131.57	0.50%	396,489
Jun 9, 2025	131.40	131.56	131.06	131.24	130.92	0.05%	517,877
Jun 6, 2025	131.00	131.53	130.74	131.18	130.86	0.99%	245,522
Jun 5, 2025	130.91	131.23	129.56	129.89	129.57	-0.44%	1,151,370
Jun 4, 2025	130.64	130.91	130.35	130.46	130.14	-0.02%	296,256
Jun 3, 2025	129.60	130.68	129.53	130.49	130.17	0.66%	269,943
Jun 2, 2025	128.66	129.64	127.95	129.63	129.31	0.50%	368,772
May 30, 2025	128.79	129.30	127.65	128.98	128.66	-0.11%	377,003
May 29, 2025	129.72	129.72	128.26	129.12	128.80	0.44%	605,546
May 28, 2025	129.36	129.73	128.42	128.55	128.24	-0.60%	566,213
May 27, 2025	128.10	129.34	127.83	129.33	129.01	2.09%	398,234
May 23, 2025	125.98	127.26	125.98	126.68	126.37	-0.71%	605,772
May 22, 2025	127.59	128.35	127.22	127.59	127.28	0.03%	405,040
May 21, 2025	128.80	129.70	127.32	127.55	127.24	-1.76%	567,288
May 20, 2025	129.84	130.06	129.14	129.83	129.51	-0.34%	351,254
May 19, 2025	128.64	130.39	128.64	130.27	129.95	0.11%	301,627
May 16, 2025	129.40	130.14	129.06	130.13	129.81	0.68%	272,977
May 15, 2025	128.05	129.34	128.05	129.25	128.93	0.55%	1,042,442
May 14, 2025	128.61	128.85	128.14	128.54	128.23	0.10%	274,056
May 13, 2025	127.70	128.91	127.55	128.41	128.10	0.71%	521,034
May 12, 2025	127.14	127.51	126.19	127.51	127.20	3.42%	516,375
May 9, 2025	123.86	123.96	122.96	123.29	122.99	-0.06%	255,109
May 8, 2025	123.44	124.60	122.70	123.37	123.07	0.70%	442,389
May 7, 2025	122.26	122.95	121.35	122.51	122.21	0.47%	464,778
May 6, 2025	121.82	122.87	121.55	121.94	121.64	-0.89%	637,946
May 5, 2025	122.69	123.72	122.66	123.04	122.74	-0.46%	298,988
May 2, 2025	123.30	123.99	122.87	123.61	123.31	1.54%	330,210
May 1, 2025	122.30	123.03	121.66	121.73	121.43	0.54%	602,630
Apr 30, 2025	119.21	121.35	118.11	121.08	120.78	0.21%	427,755
Apr 29, 2025	119.58	121.06	119.55	120.83	120.53	0.64%	301,490