(ESGD)
NASDAQ: ESGD
· Real-Time Price · USD
91.64
0.59 (0.65%)
At close: Aug 15, 2025, 3:59 PM
91.83
0.21%
After-hours: Aug 15, 2025, 05:21 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 90.70 | 91.12 | 90.69 | 91.05 | 91.05 | -0.13% | 183,106 |
| Aug 13, 2025 | 90.98 | 91.19 | 90.92 | 91.17 | 91.17 | 0.53% | 155,400 |
| 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% | 114,400 |
| 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% | 438,500 |
| 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% | 383,500 |
| 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% | 199,700 |
| 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 |