ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	45.59	45.59	45.20	45.37	45.37	-0.35%	7,968
Jan 28, 2025	45.09	45.53	45.09	45.53	45.53	1.38%	2,639
Jan 27, 2025	44.83	44.95	44.74	44.91	44.91	-1.28%	6,400
Jan 24, 2025	45.74	45.74	45.43	45.49	45.49	-0.37%	7,747
Jan 23, 2025	45.52	45.66	45.50	45.66	45.66	0.18%	2,706
Jan 22, 2025	45.55	45.62	45.49	45.58	45.58	0.89%	16,100
Jan 21, 2025	45.25	45.25	45.00	45.18	45.18	0.36%	3,300
Jan 20, 2025	45.04	45.09	45.00	45.02	45.02	-0.77%	445
Jan 17, 2025	45.07	45.38	45.07	45.37	45.37	1.45%	3,638
Jan 16, 2025	44.71	44.79	44.60	44.72	44.72	0.18%	7,300
Jan 15, 2025	44.43	44.65	44.40	44.64	44.64	2.10%	1,300
Jan 14, 2025	44.05	44.09	43.71	43.72	43.72	-0.41%	4,500
Jan 13, 2025	43.59	43.90	43.59	43.90	43.90	-0.20%	4,800
Jan 10, 2025	44.05	44.10	43.97	43.99	43.99	-0.90%	5,702
Jan 9, 2025	44.69	44.69	44.39	44.39	44.39	-0.27%	612
Jan 8, 2025	44.51	44.54	44.34	44.51	44.51	0.38%	5,400
Jan 7, 2025	44.65	44.65	44.34	44.34	44.34	-1.12%	5,700
Jan 6, 2025	44.92	45.19	44.80	44.84	44.84	-0.11%	2,400
Jan 3, 2025	44.56	44.95	44.56	44.89	44.89	1.61%	3,739
Jan 2, 2025	44.59	44.73	43.93	44.18	44.18	-0.41%	3,422
Dec 31, 2024	44.69	44.69	44.26	44.36	44.36	-0.38%	849
Dec 30, 2024	44.50	44.66	44.40	44.53	44.53	-1.50%	2,345
Dec 27, 2024	45.52	45.52	44.99	45.21	45.10	-0.79%	5,837
Dec 24, 2024	45.29	45.57	45.29	45.57	45.46	1.15%	4,476
Dec 23, 2024	44.92	45.05	44.78	45.05	44.94	0.51%	2,800
Dec 20, 2024	44.19	44.90	44.19	44.82	44.71	0.76%	9,808
Dec 19, 2024	44.54	44.54	44.36	44.48	44.37	-0.04%	1,801
Dec 18, 2024	45.55	45.57	44.50	44.50	44.39	-1.85%	9,550
Dec 17, 2024	45.32	45.34	45.24	45.34	45.23	0.33%	497
Dec 16, 2024	45.32	45.32	45.19	45.19	45.08	-0.02%	2,018
Dec 13, 2024	45.42	45.42	45.14	45.20	45.09	-0.15%	3,873
Dec 12, 2024	45.41	45.42	45.27	45.27	45.16	-0.26%	1,308
Dec 11, 2024	45.13	45.41	45.13	45.39	45.28	0.71%	2,383
Dec 10, 2024	45.13	45.34	45.07	45.07	44.96	-0.13%	794
Dec 9, 2024	45.10	45.14	45.00	45.13	45.02	-0.33%	2,979
Dec 6, 2024	45.43	45.43	45.27	45.28	45.17	0.78%	800
Dec 5, 2024	45.07	45.12	44.93	44.93	44.82	-0.42%	1,197
Dec 4, 2024	45.04	45.12	44.93	45.12	45.01	0.58%	15,465
Dec 3, 2024	44.83	44.88	44.75	44.86	44.75	0.09%	2,821
Dec 2, 2024	44.61	44.82	44.61	44.82	44.71	0.52%	3,602
Nov 29, 2024	44.55	44.61	44.54	44.59	44.48	0.18%	1,092
Nov 28, 2024	44.50	44.51	44.50	44.51	44.40	0.34%	728
Nov 27, 2024	44.48	44.48	44.32	44.36	44.25	-0.56%	1,589
Nov 26, 2024	44.60	44.61	44.56	44.61	44.50	1.11%	4,900
Nov 25, 2024	44.29	44.34	44.09	44.12	44.02	0.16%	3,797
Nov 22, 2024	43.98	44.05	43.92	44.05	43.95	0.48%	2,681
Nov 21, 2024	43.70	43.89	43.27	43.84	43.73	0.85%	3,674
Nov 20, 2024	43.55	43.59	43.47	43.47	43.37	-0.32%	1,594
Nov 19, 2024	43.25	43.62	43.25	43.61	43.51	-0.02%	2,582
Nov 18, 2024	43.68	43.76	43.51	43.62	43.52	-0.07%	4,866
Nov 15, 2024	43.56	43.65	43.56	43.65	43.55	-1.02%	1,100
Nov 14, 2024	44.10	44.21	44.03	44.10	44.00	-0.16%	9,356
Nov 13, 2024	44.08	44.17	44.08	44.17	44.07	0.52%	6,106
Nov 12, 2024	44.05	44.05	43.84	43.94	43.84	-0.11%	6,122
Nov 11, 2024	44.22	44.22	43.88	43.99	43.89	0.11%	695
Nov 8, 2024	43.79	44.01	43.79	43.94	43.84	0.92%	2,304
Nov 7, 2024	43.47	43.57	43.47	43.54	43.44	0.18%	1,390
Nov 6, 2024	43.14	43.51	43.14	43.46	43.36	3.35%	2,383
Nov 5, 2024	42.04	42.11	41.96	42.05	41.95	0.53%	4,910
Nov 4, 2024	41.92	41.92	41.74	41.83	41.73	-0.57%	3,993
Nov 1, 2024	42.13	42.22	42.07	42.07	41.97	0.12%	1,345
Oct 31, 2024	42.27	42.27	41.98	42.02	41.92	-1.57%	2,490
Oct 30, 2024	42.70	42.94	42.65	42.69	42.59	-0.65%	1,291
Oct 29, 2024	42.80	42.97	42.80	42.97	42.87	0.40%	4,325
Oct 28, 2024	42.84	42.93	42.80	42.80	42.70	0.23%	24,081
Oct 25, 2024	42.70	42.91	42.70	42.70	42.60	0.35%	733
Oct 24, 2024	42.51	42.55	42.39	42.55	42.45	0.64%	1,603
Oct 23, 2024	42.69	42.69	42.15	42.28	42.18	-1.01%	4,636
Oct 22, 2024	42.40	42.71	42.40	42.71	42.60	0.05%	2,001
Oct 21, 2024	42.69	42.71	42.58	42.69	42.59	-	3,674
Oct 18, 2024	42.72	42.72	42.58	42.69	42.59	0.28%	914
Oct 17, 2024	42.80	42.80	42.54	42.57	42.47	0.54%	3,507
Oct 16, 2024	42.26	42.34	42.26	42.34	42.24	0.17%	1,500
Oct 15, 2024	42.63	42.77	42.27	42.27	42.17	0.19%	8,739
Oct 11, 2024	41.98	42.19	41.98	42.19	42.09	0.84%	1,490
Oct 10, 2024	41.91	41.92	41.83	41.84	41.74	0.29%	8,664
Oct 9, 2024	41.61	41.73	41.61	41.72	41.62	0.72%	3,078
Oct 8, 2024	41.24	41.43	41.24	41.42	41.32	1.27%	1,431
Oct 7, 2024	40.98	41.15	40.90	40.90	40.80	-0.24%	4,114
Oct 4, 2024	41.01	41.01	40.85	41.00	40.90	0.74%	9,002
Oct 3, 2024	40.70	40.82	40.58	40.70	40.60	0.20%	1,291
Oct 2, 2024	40.58	40.63	40.56	40.62	40.52	-0.10%	1,688
Oct 1, 2024	40.63	40.66	40.51	40.66	40.56	-1.00%	894
Sep 30, 2024	40.90	41.07	40.88	41.07	40.97	0.42%	6,496
Sep 27, 2024	40.91	40.91	40.84	40.90	40.80	0.20%	695
Sep 26, 2024	40.92	40.93	40.76	40.82	40.62	0.34%	7,700
Sep 25, 2024	40.70	40.72	40.68	40.68	40.48	0.10%	894
Sep 24, 2024	40.64	40.69	40.56	40.64	40.44	0.12%	18,691
Sep 23, 2024	40.75	40.75	40.59	40.59	40.39	-0.59%	903
Sep 20, 2024	40.80	40.83	40.79	40.83	40.63	-0.22%	894
Sep 19, 2024	41.07	41.07	40.92	40.92	40.72	1.36%	1,300
Sep 18, 2024	40.51	40.63	40.37	40.37	40.17	-	4,766
Sep 17, 2024	40.57	40.66	40.34	40.37	40.17	-0.02%	720
Sep 16, 2024	40.25	40.46	40.25	40.38	40.18	-0.12%	1,031
Sep 13, 2024	40.33	40.43	40.33	40.43	40.23	0.57%	331
Sep 12, 2024	39.99	40.21	39.89	40.20	40.00	1.08%	1,390
Sep 11, 2024	39.33	39.77	39.00	39.77	39.58	0.76%	2,110
Sep 10, 2024	39.32	39.47	39.31	39.47	39.28	0.53%	497
Sep 9, 2024	39.06	39.26	39.06	39.26	39.07	0.82%	2,185
Sep 6, 2024	39.30	39.30	38.85	38.94	38.75	-0.79%	1,092