ESGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	41.91	41.91	41.70	41.76	41.76	0.36%	673
Jan 28, 2025	41.47	41.61	41.47	41.61	41.61	1.04%	537
Jan 27, 2025	41.23	41.23	41.18	41.18	41.18	-0.56%	349
Jan 24, 2025	41.30	41.41	41.30	41.41	41.41	0.49%	1,900
Jan 23, 2025	41.21	41.21	41.21	41.21	41.21	0.19%	105
Jan 22, 2025	41.08	41.22	41.08	41.13	41.13	0.15%	900
Jan 21, 2025	41.10	41.10	41.04	41.07	41.07	0.93%	708
Jan 20, 2025	40.51	40.81	40.51	40.69	40.69	-0.20%	802
Jan 17, 2025	40.77	40.77	40.77	40.77	40.77	1.29%	100
Jan 16, 2025	40.13	40.25	40.13	40.25	40.25	0.20%	435
Jan 15, 2025	40.09	40.21	40.09	40.17	40.17	0.98%	522
Jan 14, 2025	39.69	39.78	39.69	39.78	39.78	0.38%	200
Jan 13, 2025	39.68	39.68	39.57	39.63	39.63	-0.50%	911
Jan 10, 2025	40.20	40.20	39.80	39.83	39.83	-1.36%	1,200
Jan 9, 2025	40.49	40.49	40.38	40.38	40.38	-0.20%	300
Jan 8, 2025	40.13	40.46	40.13	40.46	40.46	0.47%	1,648
Jan 7, 2025	40.60	40.60	40.27	40.27	40.27	-0.67%	600
Jan 6, 2025	40.54	40.54	40.54	40.54	40.54	-0.02%	200
Jan 3, 2025	40.54	40.61	40.54	40.55	40.55	0.95%	1,500
Jan 2, 2025	40.41	40.41	40.17	40.17	40.17	0.27%	520
Dec 31, 2024	40.07	40.07	39.92	40.06	40.06	0.25%	700
Dec 30, 2024	39.96	39.96	39.78	39.96	39.96	-1.02%	900
Dec 27, 2024	40.44	40.44	40.37	40.37	40.12	-0.20%	9,200
Dec 24, 2024	40.45	40.45	40.45	40.45	40.20	0.45%	2,500
Dec 23, 2024	40.09	40.27	40.09	40.27	40.02	0.05%	3,612
Dec 20, 2024	39.83	40.25	39.83	40.25	40.00	0.75%	303
Dec 19, 2024	40.00	40.00	39.84	39.95	39.70	-1.60%	702
Dec 18, 2024	40.99	40.99	40.59	40.60	40.35	-1.02%	3,109
Dec 17, 2024	40.99	41.02	40.99	41.02	40.77	-0.27%	200
Dec 16, 2024	41.13	41.13	41.13	41.13	40.88	-	-
Dec 13, 2024	41.25	41.25	41.07	41.13	40.88	-0.65%	1,400
Dec 12, 2024	41.40	41.40	41.40	41.40	41.14	-0.67%	106
Dec 11, 2024	41.57	41.68	41.56	41.68	41.42	0.65%	2,100
Dec 10, 2024	41.63	41.63	41.41	41.41	41.15	-0.36%	800
Dec 9, 2024	41.84	41.87	41.56	41.56	41.30	-0.69%	621
Dec 6, 2024	41.96	41.96	41.85	41.85	41.59	0.58%	4,446
Dec 5, 2024	41.60	41.61	41.60	41.61	41.35	-0.05%	400
Dec 4, 2024	41.78	41.78	41.55	41.63	41.37	0.17%	400
Dec 3, 2024	41.56	41.56	41.56	41.56	41.30	0.17%	100
Dec 2, 2024	41.43	41.49	41.43	41.49	41.23	-0.41%	1,805
Nov 29, 2024	41.64	41.66	41.64	41.66	41.40	0.36%	400
Nov 28, 2024	41.51	41.51	41.51	41.51	41.25	0.63%	200
Nov 27, 2024	41.25	41.25	41.25	41.25	40.99	0.19%	100
Nov 26, 2024	41.08	41.17	41.08	41.17	40.92	0.27%	200
Nov 25, 2024	41.10	41.15	41.06	41.06	40.81	0.22%	301
Nov 22, 2024	40.79	40.97	40.79	40.97	40.72	1.64%	700
Nov 21, 2024	40.31	40.31	40.31	40.31	40.06	0.30%	-
Nov 20, 2024	40.14	40.19	40.12	40.19	39.94	0.05%	11,300
Nov 19, 2024	40.16	40.17	40.16	40.17	39.92	-0.07%	4,600
Nov 18, 2024	40.41	40.41	40.20	40.20	39.95	0.10%	600
Nov 15, 2024	40.24	40.24	40.16	40.16	39.91	-0.59%	200
Nov 14, 2024	40.51	40.52	40.38	40.40	40.15	0.20%	1,800
Nov 13, 2024	40.24	40.32	40.22	40.32	40.07	0.47%	328
Nov 12, 2024	40.16	40.16	40.02	40.13	39.88	1.36%	5,600
Nov 11, 2024	39.59	39.59	39.59	39.59	39.34	0.87%	103
Nov 8, 2024	39.17	39.25	39.16	39.25	39.01	0.03%	400
Nov 7, 2024	39.11	39.24	39.11	39.24	39.00	1.21%	1,643
Nov 6, 2024	38.77	38.77	38.77	38.77	38.53	1.02%	1,500
Nov 5, 2024	38.38	38.41	38.38	38.38	38.14	0.73%	300
Nov 4, 2024	38.18	38.18	38.10	38.10	37.86	-0.13%	311
Nov 1, 2024	38.10	38.15	38.10	38.15	37.91	0.26%	500
Oct 31, 2024	38.20	38.20	38.01	38.05	37.81	-1.22%	2,915
Oct 30, 2024	38.52	38.52	38.52	38.52	38.28	-0.10%	200
Oct 29, 2024	38.55	38.56	38.47	38.56	38.32	-0.23%	1,126
Oct 28, 2024	38.53	38.65	38.53	38.65	38.41	0.65%	11,300
Oct 25, 2024	38.61	38.61	38.40	38.40	38.16	0.03%	330
Oct 24, 2024	38.39	38.39	38.39	38.39	38.15	-0.95%	100
Oct 23, 2024	38.76	38.76	38.76	38.76	38.52	0.39%	500
Oct 22, 2024	38.83	38.83	38.61	38.61	38.37	-0.69%	700
Oct 21, 2024	39.19	39.19	38.88	38.88	38.64	-0.36%	1,005
Oct 18, 2024	39.02	39.02	39.02	39.02	38.78	0.75%	300
Oct 17, 2024	38.71	38.73	38.71	38.73	38.49	0.39%	200
Oct 16, 2024	38.44	38.58	38.44	38.58	38.34	0.73%	500
Oct 15, 2024	38.29	38.41	38.29	38.30	38.06	-0.10%	6,502
Oct 11, 2024	38.36	38.43	38.34	38.34	38.10	0.58%	500
Oct 10, 2024	38.08	38.12	38.08	38.12	37.88	-0.10%	500
Oct 9, 2024	37.99	38.16	37.99	38.16	37.92	0.66%	2,400
Oct 8, 2024	37.90	37.91	37.82	37.91	37.68	0.03%	600
Oct 7, 2024	37.90	37.90	37.90	37.90	37.67	-0.29%	100
Oct 4, 2024	37.79	38.01	37.79	38.01	37.77	0.74%	1,101
Oct 3, 2024	37.66	37.73	37.64	37.73	37.50	-0.21%	329
Oct 2, 2024	37.90	37.90	37.81	37.81	37.58	0.05%	320
Oct 1, 2024	37.70	37.80	37.65	37.79	37.56	-	800
Sep 30, 2024	37.79	37.79	37.79	37.79	37.56	-0.18%	-
Sep 27, 2024	37.86	37.86	37.86	37.86	37.63	-0.68%	200
Sep 26, 2024	38.09	38.12	38.09	38.12	37.64	0.55%	200
Sep 25, 2024	37.91	37.91	37.91	37.91	37.43	-0.13%	-
Sep 24, 2024	37.98	37.99	37.90	37.96	37.48	0.26%	402
Sep 23, 2024	37.82	37.94	37.82	37.86	37.38	0.11%	345
Sep 20, 2024	37.74	37.82	37.64	37.82	37.34	0.19%	400
Sep 19, 2024	37.76	37.76	37.66	37.75	37.27	0.85%	320
Sep 18, 2024	37.32	37.43	37.26	37.43	36.95	0.21%	500
Sep 17, 2024	37.49	37.49	37.35	37.35	36.88	-0.29%	200
Sep 16, 2024	37.28	37.46	37.28	37.46	36.98	0.89%	310
Sep 13, 2024	37.00	37.13	37.00	37.13	36.66	1.42%	1,036
Sep 12, 2024	36.61	36.61	36.61	36.61	36.14	0.11%	-
Sep 11, 2024	36.26	36.57	36.26	36.57	36.11	1.64%	500
Sep 10, 2024	35.98	35.98	35.98	35.98	35.52	-0.77%	100
Sep 9, 2024	36.20	36.26	36.17	36.26	35.80	1.28%	400
Sep 6, 2024	35.73	35.80	35.73	35.80	35.34	-0.94%	200