ESGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	60.68	61.23	60.68	61.23	61.23	1.12%	403
Dec 23, 2024	60.30	60.55	60.30	60.55	60.55	0.26%	540
Dec 20, 2024	59.45	60.39	59.45	60.39	60.39	1.27%	408
Dec 19, 2024	60.10	60.10	59.57	59.63	59.63	-0.62%	1,500
Dec 18, 2024	61.53	61.53	60.00	60.00	60.00	-1.90%	1,816
Dec 17, 2024	61.16	61.16	61.16	61.16	61.16	0.18%	225
Dec 16, 2024	61.00	61.12	61.00	61.05	61.05	0.21%	600
Dec 13, 2024	60.92	60.92	60.92	60.92	60.92	-0.38%	101
Dec 12, 2024	61.27	61.28	61.11	61.15	61.15	0.08%	1,120
Dec 11, 2024	60.76	61.12	60.76	61.10	61.10	0.84%	1,310
Dec 10, 2024	61.02	61.02	60.59	60.59	60.59	-0.10%	900
Dec 9, 2024	61.03	61.03	60.65	60.65	60.65	-0.85%	647
Dec 6, 2024	61.16	61.31	61.05	61.17	61.17	1.01%	2,704
Dec 5, 2024	60.53	60.82	60.53	60.56	60.56	-0.16%	842
Dec 4, 2024	60.66	60.66	60.66	60.66	60.66	0.81%	307
Dec 3, 2024	60.17	60.17	60.17	60.17	60.17	-0.08%	100
Dec 2, 2024	59.82	60.22	59.82	60.22	60.22	0.70%	1,100
Nov 29, 2024	59.88	59.88	59.80	59.80	59.80	0.37%	201
Nov 28, 2024	59.58	59.58	59.58	59.58	59.58	-0.03%	300
Nov 27, 2024	59.60	59.60	59.60	59.60	59.60	-0.80%	117
Nov 26, 2024	60.30	60.30	59.96	60.08	60.08	1.14%	2,400
Nov 25, 2024	59.63	59.63	59.40	59.40	59.40	0.10%	900
Nov 22, 2024	59.33	59.34	59.33	59.34	59.34	1.09%	639
Nov 21, 2024	59.02	59.02	58.30	58.70	58.70	-0.25%	1,442
Nov 20, 2024	59.27	59.27	58.59	58.85	58.85	-0.03%	1,000
Nov 19, 2024	58.57	58.91	58.57	58.87	58.87	0.20%	1,219
Nov 18, 2024	58.67	58.84	58.58	58.75	58.75	-0.07%	1,700
Nov 15, 2024	58.91	58.94	58.75	58.79	58.79	-1.19%	500
Nov 14, 2024	59.62	59.84	59.50	59.50	59.50	-0.60%	1,700
Nov 13, 2024	59.77	59.86	59.74	59.86	59.86	0.44%	408
Nov 12, 2024	59.64	59.65	59.60	59.60	59.60	-0.05%	700
Nov 11, 2024	59.60	59.86	59.60	59.63	59.63	0.49%	5,300
Nov 8, 2024	59.23	59.34	59.23	59.34	59.34	0.78%	341
Nov 7, 2024	58.73	58.88	58.67	58.88	58.88	0.48%	300
Nov 6, 2024	58.67	58.67	58.22	58.60	58.60	3.52%	4,200
Nov 5, 2024	56.61	56.68	56.46	56.61	56.61	0.64%	800
Nov 4, 2024	56.14	56.42	56.14	56.25	56.25	-0.58%	920
Nov 1, 2024	56.79	56.79	56.58	56.58	56.58	0.66%	534
Oct 31, 2024	57.05	57.05	56.21	56.21	56.21	-1.83%	3,702
Oct 30, 2024	57.74	57.74	57.26	57.26	57.26	-0.62%	5,601
Oct 29, 2024	57.36	57.63	57.36	57.62	57.62	0.47%	1,848
Oct 28, 2024	57.54	57.56	57.35	57.35	57.35	0.16%	18,800
Oct 25, 2024	57.40	57.55	57.26	57.26	57.26	0.26%	4,801
Oct 24, 2024	56.98	57.12	56.84	57.11	57.11	0.79%	6,408
Oct 23, 2024	57.16	57.16	56.63	56.66	56.66	-0.93%	4,800
Oct 22, 2024	57.12	57.22	56.90	57.19	57.19	0.12%	3,934
Oct 21, 2024	56.99	57.72	56.99	57.12	57.12	-0.02%	2,043
Oct 18, 2024	57.36	57.36	57.13	57.13	57.13	-0.02%	446
Oct 17, 2024	57.63	57.63	57.14	57.14	57.14	0.35%	300
Oct 16, 2024	56.61	57.02	56.61	56.94	56.94	0.41%	1,330
Oct 15, 2024	56.95	56.95	56.71	56.71	56.71	0.32%	1,229
Oct 11, 2024	56.34	56.57	56.34	56.53	56.53	0.71%	301
Oct 10, 2024	56.13	56.13	56.13	56.13	56.13	0.02%	800
Oct 9, 2024	55.96	56.12	55.95	56.12	56.12	0.90%	416
Oct 8, 2024	54.95	55.62	54.95	55.62	55.62	1.16%	926
Oct 7, 2024	55.00	55.17	54.98	54.98	54.98	-0.07%	801
Oct 4, 2024	54.89	55.02	54.76	55.02	55.02	0.73%	700
Oct 3, 2024	54.75	54.75	54.50	54.62	54.62	0.63%	648
Oct 2, 2024	54.28	54.28	54.28	54.28	54.28	-0.49%	200
Oct 1, 2024	54.70	54.70	54.42	54.55	54.55	-0.40%	703
Sep 30, 2024	54.72	54.89	54.72	54.77	54.77	-0.18%	710
Sep 27, 2024	54.87	54.87	54.87	54.87	54.87	0.24%	105
Sep 26, 2024	54.74	54.74	54.74	54.74	54.63	-0.13%	-
Sep 25, 2024	54.64	54.81	54.64	54.81	54.70	0.57%	400
Sep 24, 2024	54.50	54.50	54.50	54.50	54.39	-0.26%	300
Sep 23, 2024	54.56	54.68	54.56	54.64	54.53	-0.09%	435
Sep 20, 2024	54.69	54.69	54.69	54.69	54.58	-0.74%	101
Sep 19, 2024	55.12	55.12	54.94	55.10	54.99	1.42%	405
Sep 18, 2024	54.35	54.57	54.22	54.33	54.22	-0.20%	4,206
Sep 17, 2024	54.85	54.85	54.44	54.44	54.33	0.13%	1,800
Sep 16, 2024	54.37	54.37	54.37	54.37	54.26	0.17%	200
Sep 13, 2024	54.00	54.28	54.00	54.28	54.17	0.71%	803
Sep 12, 2024	53.48	53.90	53.48	53.90	53.79	0.96%	1,313
Sep 11, 2024	52.28	53.39	52.28	53.39	53.28	1.77%	231
Sep 10, 2024	52.46	52.46	52.46	52.46	52.35	0.44%	100
Sep 9, 2024	52.14	52.23	52.14	52.23	52.13	1.14%	400
Sep 6, 2024	51.75	51.77	51.64	51.64	51.54	-1.77%	1,142
Sep 5, 2024	52.57	52.57	52.57	52.57	52.46	-0.04%	-
Sep 4, 2024	52.56	52.79	52.56	52.59	52.48	-1.61%	411
Sep 3, 2024	53.62	53.62	53.45	53.45	53.34	-0.21%	342
Aug 30, 2024	53.73	53.73	53.56	53.56	53.45	0.58%	606
Aug 29, 2024	53.67	53.67	53.25	53.25	53.14	-0.45%	3,812
Aug 28, 2024	53.51	53.51	53.34	53.49	53.38	-0.52%	400
Aug 27, 2024	53.77	53.77	53.77	53.77	53.66	0.15%	100
Aug 26, 2024	54.00	54.00	53.69	53.69	53.58	-0.41%	703
Aug 23, 2024	53.86	54.10	53.86	53.91	53.80	0.28%	1,200
Aug 22, 2024	54.70	54.70	53.76	53.76	53.65	-1.14%	3,400
Aug 21, 2024	54.21	54.38	54.21	54.38	54.27	0.26%	400
Aug 20, 2024	54.50	54.50	54.24	54.24	54.13	-0.11%	729
Aug 19, 2024	54.30	54.30	54.30	54.30	54.19	0.95%	-
Aug 16, 2024	53.79	53.79	53.79	53.79	53.68	1.62%	410
Aug 15, 2024	52.93	52.93	52.93	52.93	52.82	-	-
Aug 14, 2024	52.95	52.95	52.74	52.93	52.82	0.42%	520
Aug 13, 2024	52.57	52.71	52.57	52.71	52.60	1.37%	309
Aug 12, 2024	52.04	52.04	52.00	52.00	51.90	0.23%	244
Aug 9, 2024	51.72	51.88	51.48	51.88	51.78	0.46%	623
Aug 8, 2024	51.28	51.64	51.24	51.64	51.54	2.34%	4,626
Aug 7, 2024	51.82	51.82	50.46	50.46	50.36	-2.08%	908
Aug 6, 2024	50.77	51.53	50.77	51.53	51.43	-1.30%	600
Aug 2, 2024	52.25	52.25	52.19	52.21	52.11	-2.05%	1,546