ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	165.51	166.10	163.51	164.52	164.52	-0.38%	229,175
Sep 15, 2026	165.72	165.81	164.97	165.14	165.14	-0.51%	221,523
Sep 14, 2026	166.09	167.02	165.77	166.37	165.99	-0.47%	266,912
Sep 11, 2026	167.11	167.64	167.03	167.15	166.77	0.80%	659,943
Sep 10, 2026	166.03	166.36	165.63	165.83	165.45	-0.65%	393,164
Sep 9, 2026	167.30	167.48	166.62	166.91	166.53	-0.48%	179,500
Sep 8, 2026	168.48	168.50	167.59	167.72	167.34	-0.58%	261,348
Sep 4, 2026	169.26	169.26	168.45	168.70	168.31	-0.41%	479,209
Sep 3, 2026	168.13	169.58	168.13	169.39	169.00	1.10%	378,004
Sep 2, 2026	167.04	167.87	166.96	167.54	167.16	0.35%	255,121
Sep 1, 2026	167.03	167.61	166.48	166.95	166.57	-0.74%	218,657
Aug 31, 2026	168.22	168.51	167.80	168.20	167.81	-0.31%	196,347
Aug 28, 2026	169.54	170.04	168.57	168.72	168.33	-0.35%	365,297
Aug 27, 2026	168.49	169.54	168.38	169.31	168.92	0.82%	327,510
Aug 26, 2026	167.40	168.17	167.40	167.94	167.56	0.10%	413,389
Aug 25, 2026	167.89	167.92	167.16	167.78	167.40	0.31%	2,108,758
Aug 24, 2026	167.47	167.64	167.04	167.26	166.88	-0.29%	190,704
Aug 21, 2026	167.70	168.24	167.44	167.74	167.36	0.45%	151,681
Aug 20, 2026	167.93	168.32	166.91	166.99	166.61	-0.84%	463,342
Aug 19, 2026	168.62	169.06	168.21	168.40	168.01	0.16%	250,469
Aug 18, 2026	168.49	168.59	168.03	168.13	167.74	-0.67%	227,437
Aug 17, 2026	170.02	170.02	169.22	169.26	168.87	-0.47%	178,828
Aug 14, 2026	170.47	170.57	169.87	170.06	169.67	-0.25%	160,196
Aug 13, 2026	169.83	170.85	169.80	170.48	170.09	0.63%	211,614
Aug 12, 2026	169.82	169.82	169.20	169.41	169.02	0.23%	269,483
Aug 11, 2026	169.95	169.95	168.74	169.02	168.63	-0.28%	238,016
Aug 10, 2026	169.29	169.94	169.29	169.49	169.10	-0.03%	499,804
Aug 7, 2026	169.18	169.67	168.79	169.54	169.15	0.63%	291,436
Aug 6, 2026	168.72	169.13	168.22	168.48	168.09	-0.17%	243,078
Aug 5, 2026	170.07	170.40	168.72	168.76	168.37	-0.20%	423,157
Aug 4, 2026	166.57	169.61	166.57	169.10	168.71	1.80%	302,301
Aug 3, 2026	164.21	166.30	164.12	166.11	165.73	1.50%	362,626
Jul 31, 2026	163.14	164.16	161.76	163.65	163.27	0.71%	402,476
Jul 30, 2026	161.32	162.68	161.05	162.50	162.13	1.65%	399,331
Jul 29, 2026	162.17	162.81	159.83	159.87	159.50	-1.58%	274,351
Jul 28, 2026	162.09	162.85	161.36	162.43	162.06	0.21%	1,524,491
Jul 27, 2026	163.13	163.50	161.40	162.09	161.72	0.02%	559,513
Jul 24, 2026	161.91	163.05	161.68	162.05	161.68	0.11%	249,223
Jul 23, 2026	162.21	162.78	161.23	161.87	161.50	-1.21%	727,881
Jul 22, 2026	163.59	164.43	163.59	163.86	163.48	-0.11%	293,697
Jul 21, 2026	163.59	164.20	163.22	164.04	163.66	0.83%	236,724
Jul 20, 2026	163.75	164.24	162.64	162.69	162.32	-0.23%	289,078
Jul 17, 2026	162.67	163.93	162.53	163.06	162.69	-1.06%	267,916
Jul 16, 2026	165.23	165.53	164.15	164.80	164.42	-0.60%	166,885
Jul 15, 2026	165.64	165.97	164.71	165.80	165.42	0.34%	208,104
Jul 14, 2026	164.76	165.50	164.52	165.23	164.85	0.43%	264,924
Jul 13, 2026	165.04	165.41	164.27	164.53	164.15	-0.69%	286,013
Jul 10, 2026	165.04	165.75	164.27	165.68	165.30	0.41%	199,767
Jul 9, 2026	163.94	165.02	163.80	165.00	164.62	0.86%	264,802
Jul 8, 2026	163.23	163.74	162.33	163.60	163.23	-0.30%	225,290