ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	145.59	146.03	145.59	146.03	146.03	0.35%	725
Jun 26, 2025	144.87	145.52	144.87	145.52	145.52	0.70%	907
Jun 25, 2025	144.48	144.52	144.48	144.52	144.52	-0.27%	585
Jun 24, 2025	144.52	144.99	144.22	144.91	144.91	0.99%	1,956
Jun 23, 2025	142.07	143.49	142.07	143.49	143.49	1.27%	921
Jun 20, 2025	141.80	141.80	141.69	141.69	141.69	-0.61%	696
Jun 18, 2025	143.00	143.00	142.56	142.56	142.15	0.02%	1,151
Jun 17, 2025	142.45	142.54	142.43	142.54	142.13	-0.74%	647
Jun 16, 2025	143.30	143.96	143.30	143.60	143.18	1.04%	3,769
Jun 13, 2025	142.12	142.12	142.12	142.12	141.71	-1.08%	205
Jun 12, 2025	143.68	143.68	143.68	143.68	143.26	0.34%	235
Jun 11, 2025	143.65	144.12	142.85	143.19	142.78	-0.44%	2,939
Jun 10, 2025	142.62	143.83	142.62	143.83	143.41	0.64%	809
Jun 9, 2025	142.54	143.12	142.54	142.92	142.50	0.13%	2,254
Jun 6, 2025	142.73	142.73	142.73	142.73	142.32	1.17%	437
Jun 5, 2025	140.73	141.23	140.73	141.07	140.67	-0.79%	689
Jun 4, 2025	142.19	142.19	142.19	142.19	141.78	-0.01%	491
Jun 3, 2025	142.19	142.26	142.02	142.21	141.80	0.58%	881
Jun 2, 2025	140.23	141.39	140.23	141.39	140.98	0.35%	4,884
May 30, 2025	140.51	140.89	140.39	140.89	140.48	0.13%	640
May 29, 2025	141.35	141.35	140.55	140.71	140.30	0.31%	1,086
May 28, 2025	140.27	140.27	140.27	140.27	139.86	-0.58%	337
May 27, 2025	139.81	141.23	139.81	141.08	140.68	1.92%	791
May 23, 2025	137.31	138.43	137.31	138.43	138.03	-0.57%	1,183
May 22, 2025	139.01	139.51	139.01	139.22	138.82	-0.13%	925
May 21, 2025	139.75	139.86	139.40	139.40	139.00	-1.52%	863
May 20, 2025	141.55	141.55	141.55	141.55	141.14	-0.36%	368
May 19, 2025	140.31	142.27	140.31	142.06	141.65	-0.02%	2,024
May 16, 2025	141.51	142.08	141.51	142.08	141.67	0.77%	1,309
May 15, 2025	139.97	141.09	139.97	141.00	140.60	0.48%	1,039
May 14, 2025	140.19	140.33	140.17	140.33	139.93	-0.04%	962
May 13, 2025	140.36	140.65	140.36	140.39	139.99	0.67%	1,194
May 12, 2025	139.37	139.46	139.18	139.46	139.06	3.13%	1,313
May 9, 2025	135.91	135.91	135.15	135.23	134.84	-0.07%	1,655
May 8, 2025	135.40	136.68	135.02	135.33	134.94	0.47%	4,679
May 7, 2025	134.33	134.70	133.97	134.70	134.31	0.63%	1,719
May 6, 2025	133.48	134.01	133.48	133.86	133.47	-0.61%	1,289
May 5, 2025	134.29	135.33	134.29	134.68	134.29	-0.65%	1,026
May 2, 2025	134.54	135.71	134.54	135.56	135.17	1.38%	875
May 1, 2025	134.00	134.41	133.71	133.71	133.33	0.65%	1,064
Apr 30, 2025	131.68	132.85	131.63	132.85	132.47	-0.07%	2,628
Apr 29, 2025	131.95	132.94	131.95	132.94	132.56	0.75%	7,188
Apr 28, 2025	132.09	132.09	130.76	131.95	131.57	0.05%	2,422
Apr 25, 2025	130.77	131.88	130.77	131.88	131.50	0.69%	7,739
Apr 24, 2025	129.03	130.98	129.03	130.98	130.60	1.57%	2,201
Apr 23, 2025	130.09	130.35	128.95	128.95	128.58	1.50%	6,307
Apr 22, 2025	126.40	127.17	125.82	127.05	126.69	2.50%	14,228
Apr 21, 2025	124.44	124.44	122.62	123.95	123.59	-2.12%	2,564
Apr 17, 2025	126.39	127.55	126.39	126.63	126.27	0.78%	3,432
Apr 16, 2025	127.17	127.20	124.60	125.64	125.28	-2.21%	8,922