EPA:ESGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.78	30.78	30.54	30.54	-	-0.54%	279
Sep 22, 2026	30.69	30.79	30.61	30.70	30.70	0.13%	3,420
Sep 21, 2026	30.51	30.69	30.51	30.66	30.66	1.25%	3,677
Sep 18, 2026	30.59	30.59	30.29	30.28	30.28	-1.03%	2,413
Sep 17, 2026	30.51	30.62	30.42	30.60	30.60	0.92%	3,826
Sep 16, 2026	30.23	30.32	30.19	30.32	30.32	0.73%	1,173
Sep 15, 2026	30.07	30.12	29.89	30.10	30.10	-0.25%	2,575
Sep 14, 2026	30.29	30.36	30.16	30.17	30.17	-0.81%	3,472
Sep 11, 2026	30.35	30.56	30.35	30.42	30.42	0.31%	4,499
Sep 10, 2026	30.48	30.51	30.29	30.32	30.32	-0.41%	376
Sep 9, 2026	30.77	30.80	30.45	30.45	30.45	-1.39%	4,334
Sep 8, 2026	30.85	30.93	30.83	30.88	30.88	-0.39%	2,756
Sep 7, 2026	30.92	31.01	30.92	31.00	31.00	0.08%	366
Sep 4, 2026	30.90	30.99	30.90	30.97	30.97	0.13%	734
Sep 3, 2026	30.86	30.93	30.86	30.93	30.93	0.39%	832
Sep 2, 2026	30.86	30.86	30.76	30.81	30.81	0.02%	26
Sep 1, 2026	31.07	31.08	30.84	30.81	30.81	-0.50%	66
Aug 31, 2026	31.14	31.14	31.06	30.96	30.96	-0.77%	180
Aug 28, 2026	31.22	31.26	31.21	31.20	31.20	0.69%	208
Aug 27, 2026	31.30	31.30	31.24	30.99	30.99	-0.93%	352
Aug 26, 2026	31.36	31.36	31.36	31.28	31.28	0.02%	-
Aug 25, 2026	31.25	31.27	31.25	31.27	31.27	0.45%	390
Aug 24, 2026	31.03	31.11	31.03	31.13	31.13	0.29%	356
Aug 21, 2026	30.88	31.03	30.88	31.04	31.04	0.58%	178
Aug 20, 2026	30.93	30.93	30.79	30.86	30.86	-0.26%	98
Aug 19, 2026	30.99	30.99	30.96	30.94	30.94	-0.10%	356
Aug 18, 2026	31.07	31.07	31.02	30.97	30.97	-0.64%	275
Aug 17, 2026	31.32	31.32	31.23	31.17	31.17	-0.27%	382
Aug 14, 2026	31.34	31.34	31.26	31.26	31.26	-0.14%	1,277
Aug 13, 2026	31.34	31.42	31.34	31.30	31.30	0.13%	164
Aug 12, 2026	31.36	31.36	31.32	31.26	31.26	-0.10%	352
Aug 11, 2026	31.30	31.36	31.29	31.29	31.29	0.13%	561
Aug 10, 2026	31.36	31.36	31.31	31.25	31.25	-0.26%	63
Aug 7, 2026	31.27	31.37	31.27	31.33	31.33	0.18%	3
Aug 6, 2026	31.24	31.24	31.24	31.28	31.28	0.34%	-
Aug 5, 2026	31.27	31.27	31.20	31.17	31.17	-0.10%	378
Aug 4, 2026	31.14	31.23	31.13	31.20	31.20	0.79%	2,954
Aug 3, 2026	30.97	31.01	30.97	30.96	30.96	0.23%	715
Jul 31, 2026	31.18	31.32	30.83	30.89	30.89	-0.37%	27,948
Jul 30, 2026	30.89	31.09	30.89	31.00	31.00	0.65%	856
Jul 29, 2026	31.05	31.08	30.76	30.80	30.80	-0.63%	11,392
Jul 28, 2026	30.84	30.97	30.84	31.00	31.00	0.45%	9,487
Jul 27, 2026	31.04	31.05	30.83	30.86	30.86	0.21%	2,176
Jul 24, 2026	30.56	30.76	30.56	30.79	30.79	0.95%	299
Jul 23, 2026	30.80	30.80	30.57	30.50	30.50	-1.36%	2,243
Jul 22, 2026	30.62	30.97	30.62	30.92	30.92	0.31%	3,313
Jul 21, 2026	30.72	30.72	30.65	30.83	30.83	0.47%	70
Jul 20, 2026	30.69	30.87	30.69	30.68	30.68	-0.18%	360
Jul 17, 2026	30.74	30.74	30.74	30.74	30.74	-0.34%	-
Jul 16, 2026	30.84	30.84	30.71	30.84	30.84	-0.16%	721