ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	192.83	193.17	192.83	193.17	193.17	0.22%	1,376
Aug 12, 2025	192.67	192.75	192.67	192.75	192.75	1.25%	458
Aug 11, 2025	190.47	190.47	190.38	190.38	190.38	-0.27%	265
Aug 8, 2025	190.56	190.89	190.56	190.89	190.89	0.77%	517
Aug 7, 2025	189.01	189.44	189.01	189.44	189.44	-0.02%	182
Aug 6, 2025	188.21	189.48	188.21	189.48	189.48	0.77%	1,287
Aug 5, 2025	188.12	188.12	188.03	188.03	188.03	-0.34%	531
Aug 4, 2025	187.18	188.67	187.18	188.67	188.67	1.26%	202
Aug 1, 2025	186.33	186.33	186.33	186.33	186.33	-1.29%	148
Jul 31, 2025	189.53	189.53	188.77	188.77	188.77	-0.10%	1,056
Jul 30, 2025	188.95	188.95	188.95	188.95	188.95	-0.47%	122
Jul 29, 2025	189.79	189.85	189.79	189.85	189.85	-0.39%	183
Jul 28, 2025	190.60	190.60	190.60	190.60	190.60	-0.53%	282
Jul 25, 2025	191.53	191.61	191.53	191.61	191.61	0.04%	314
Jul 24, 2025	191.41	191.53	189.65	191.53	191.53	0.03%	1,149
Jul 23, 2025	191.46	191.46	191.46	191.46	191.46	1.27%	270
Jul 22, 2025	188.35	189.05	188.35	189.05	189.05	0.28%	234
Jul 21, 2025	189.16	189.29	188.52	188.52	188.52	0.33%	578
Jul 18, 2025	187.84	187.90	187.84	187.90	187.90	-0.05%	202
Jul 17, 2025	187.99	187.99	187.99	187.99	187.99	0.28%	115
Jul 16, 2025	187.46	187.46	187.46	187.46	187.46	0.17%	102
Jul 15, 2025	187.16	187.16	187.14	187.14	187.14	-0.48%	627
Jul 14, 2025	187.59	188.05	187.59	188.05	188.05	-0.04%	621
Jul 11, 2025	188.13	188.13	188.13	188.13	188.13	-0.59%	288
Jul 10, 2025	189.05	189.25	189.05	189.25	189.25	0.11%	330
Jul 9, 2025	189.03	189.03	189.03	189.03	189.03	0.64%	274
Jul 8, 2025	187.83	187.83	187.83	187.83	187.83	0.22%	205
Jul 7, 2025	187.41	187.42	187.41	187.42	187.42	-0.84%	529
Jul 3, 2025	189.08	189.08	189.00	189.00	189.00	0.55%	195
Jul 2, 2025	187.41	187.97	187.04	187.97	187.97	0.23%	877
Jul 1, 2025	187.43	187.82	187.43	187.54	187.54	-0.05%	24,531
Jun 30, 2025	187.64	187.64	187.64	187.64	187.64	0.44%	119
Jun 27, 2025	186.67	186.81	186.12	186.81	186.81	0.55%	505
Jun 26, 2025	184.93	185.80	184.93	185.80	185.80	0.90%	1,169
Jun 25, 2025	184.15	184.15	184.15	184.15	184.15	-0.15%	155
Jun 24, 2025	183.54	184.43	183.54	184.43	184.43	1.18%	904
Jun 23, 2025	181.62	182.28	181.62	182.28	182.28	0.81%	441
Jun 20, 2025	180.53	180.82	180.53	180.82	180.82	-1.14%	349
Jun 18, 2025	184.03	184.03	182.91	182.91	181.76	0.08%	186
Jun 17, 2025	182.68	182.76	182.68	182.76	181.62	-0.80%	740
Jun 16, 2025	184.06	184.24	184.06	184.24	183.08	0.89%	240
Jun 13, 2025	182.61	182.61	182.61	182.61	181.46	-1.08%	319
Jun 12, 2025	184.61	184.61	184.61	184.61	183.45	0.55%	285
Jun 11, 2025	183.71	183.71	183.59	183.59	182.44	-0.33%	516
Jun 10, 2025	183.70	184.20	183.70	184.20	183.04	0.45%	281
Jun 9, 2025	183.38	183.38	183.37	183.37	182.22	0.09%	305
Jun 6, 2025	183.21	183.21	183.21	183.21	182.06	0.98%	91
Jun 5, 2025	181.42	181.42	181.42	181.42	180.28	-0.21%	546
Jun 4, 2025	182.11	182.11	181.81	181.81	180.67	0.13%	415
Jun 3, 2025	181.57	181.57	181.57	181.57	180.43	0.22%	22