ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	90.98	91.19	90.92	91.17	91.17	0.53%	155,367
Aug 12, 2025	89.97	90.69	89.86	90.69	90.69	1.27%	261,428
Aug 11, 2025	89.74	89.79	89.44	89.55	89.55	-0.47%	114,358
Aug 8, 2025	89.77	90.14	89.73	89.97	89.97	0.59%	142,544
Aug 7, 2025	89.66	89.75	89.10	89.44	89.44	0.80%	235,108
Aug 6, 2025	88.58	88.87	88.45	88.73	88.73	0.62%	438,481
Aug 5, 2025	88.30	88.32	87.86	88.18	88.18	0.03%	205,305
Aug 4, 2025	87.93	88.15	87.85	88.15	88.15	1.26%	383,493
Aug 1, 2025	87.03	87.16	86.48	87.05	87.05	-0.26%	219,649
Jul 31, 2025	87.86	87.86	87.13	87.28	87.28	-1.01%	324,234
Jul 30, 2025	88.47	88.77	87.84	88.17	88.17	-0.70%	283,117
Jul 29, 2025	88.92	88.95	88.56	88.79	88.79	-0.17%	435,846
Jul 28, 2025	89.50	89.55	88.75	88.94	88.94	-1.59%	199,691
Jul 25, 2025	89.81	90.38	89.72	90.38	90.38	-0.12%	136,704
Jul 24, 2025	90.67	90.88	90.46	90.49	90.49	-0.84%	329,138
Jul 23, 2025	90.23	91.26	90.19	91.26	91.26	2.48%	258,716
Jul 22, 2025	88.66	89.15	88.47	89.05	89.05	0.51%	155,942
Jul 21, 2025	88.53	89.03	88.39	88.60	88.60	0.64%	282,643
Jul 18, 2025	88.74	88.74	88.00	88.04	88.04	-0.27%	153,449
Jul 17, 2025	87.81	88.31	87.78	88.28	88.28	0.33%	159,923
Jul 16, 2025	87.53	88.00	87.27	87.99	87.99	0.46%	236,538
Jul 15, 2025	88.59	88.59	87.56	87.59	87.59	-1.04%	202,873
Jul 14, 2025	88.18	88.59	88.18	88.51	88.51	-0.01%	135,628
Jul 11, 2025	88.69	88.69	88.36	88.52	88.52	-1.01%	208,217
Jul 10, 2025	89.30	89.48	89.01	89.42	89.42	-0.12%	190,982
Jul 9, 2025	89.17	89.54	89.00	89.53	89.53	0.80%	195,344
Jul 8, 2025	88.44	88.95	88.28	88.82	88.82	0.71%	269,429
Jul 7, 2025	88.65	88.79	87.99	88.19	88.19	-1.17%	472,191
Jul 3, 2025	89.18	89.42	89.11	89.23	89.23	-0.02%	298,355
Jul 2, 2025	88.69	89.29	88.59	89.25	89.25	0.29%	557,524
Jul 1, 2025	88.92	89.18	88.77	88.99	88.99	-0.26%	526,124
Jun 30, 2025	88.90	89.29	88.68	89.22	89.22	0.20%	396,470
Jun 27, 2025	88.99	89.34	88.70	89.04	89.04	0.87%	364,485
Jun 26, 2025	87.99	88.30	87.82	88.27	88.27	1.13%	533,506
Jun 25, 2025	87.25	87.38	87.06	87.28	87.28	-0.60%	276,510
Jun 24, 2025	87.42	87.92	87.31	87.81	87.81	1.25%	235,942
Jun 23, 2025	85.48	86.79	85.48	86.73	86.73	0.72%	688,982
Jun 20, 2025	86.92	86.98	86.08	86.11	86.11	-0.86%	1,791,199
Jun 18, 2025	86.97	87.35	86.66	86.86	86.86	0.30%	1,348,417
Jun 17, 2025	87.38	87.47	86.60	86.60	86.60	-1.41%	682,701
Jun 16, 2025	88.13	88.63	87.78	87.84	87.84	-1.39%	323,185
Jun 13, 2025	89.09	89.56	88.86	89.08	87.46	-1.26%	196,805
Jun 12, 2025	90.09	90.37	90.02	90.22	88.58	0.75%	199,425
Jun 11, 2025	89.87	90.00	89.50	89.55	87.92	-0.18%	153,496
Jun 10, 2025	89.85	89.93	89.54	89.71	88.08	0.17%	290,341
Jun 9, 2025	89.41	89.84	89.40	89.56	87.93	0.02%	157,040
Jun 6, 2025	89.44	89.66	89.32	89.54	87.91	0.36%	206,259
Jun 5, 2025	89.51	89.59	89.02	89.22	87.59	-0.09%	462,284
Jun 4, 2025	89.02	89.56	89.02	89.30	87.67	0.45%	356,803
Jun 3, 2025	88.59	88.96	88.40	88.90	87.28	-0.74%	441,747