(ESGE)
NASDAQ: ESGE
· Real-Time Price · USD
40.99
0.52 (1.28%)
At close: Sep 05, 2025, 3:59 PM
41.00
0.02%
After-hours: Sep 05, 2025, 04:28 PM EDT
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.05 | 41.12 | 40.77 | 40.99 | 40.99 | 1.28% | 294,954 |
| Sep 4, 2025 | 40.37 | 40.49 | 40.26 | 40.47 | 40.47 | -0.27% | 377,100 |
| Sep 3, 2025 | 40.54 | 40.63 | 40.48 | 40.58 | 40.58 | 0.37% | 444,500 |
| Sep 2, 2025 | 40.07 | 40.45 | 40.07 | 40.43 | 40.43 | -0.07% | 342,638 |
| Aug 29, 2025 | 40.43 | 40.48 | 40.32 | 40.46 | 40.46 | -0.52% | 836,436 |
| Aug 28, 2025 | 40.44 | 40.70 | 40.44 | 40.67 | 40.67 | 0.35% | 551,137 |
| Aug 27, 2025 | 40.32 | 40.53 | 40.28 | 40.53 | 40.53 | -0.56% | 284,700 |
| Aug 26, 2025 | 40.80 | 40.88 | 40.72 | 40.76 | 40.76 | -0.27% | 635,900 |
| Aug 25, 2025 | 41.02 | 41.09 | 40.87 | 40.87 | 40.87 | -0.58% | 473,600 |
| Aug 22, 2025 | 40.55 | 41.13 | 40.54 | 41.11 | 41.11 | 1.91% | 1,406,147 |
| Aug 21, 2025 | 40.29 | 40.39 | 40.25 | 40.34 | 40.34 | -0.17% | 328,400 |
| Aug 20, 2025 | 40.36 | 40.45 | 40.18 | 40.41 | 40.41 | -0.07% | 246,311 |
| Aug 19, 2025 | 40.73 | 40.73 | 40.40 | 40.44 | 40.44 | -0.74% | 207,100 |
| Aug 18, 2025 | 40.70 | 40.78 | 40.67 | 40.74 | 40.74 | 0.44% | 674,826 |
| Aug 15, 2025 | 40.65 | 40.68 | 40.50 | 40.56 | 40.56 | 0.07% | 1,105,200 |
| Aug 14, 2025 | 40.52 | 40.66 | 40.45 | 40.53 | 40.53 | -1.24% | 284,700 |
| Aug 13, 2025 | 40.99 | 41.11 | 40.96 | 41.04 | 41.04 | 1.21% | 321,042 |
| Aug 12, 2025 | 40.25 | 40.57 | 40.16 | 40.55 | 40.55 | 1.27% | 212,237 |
| Aug 11, 2025 | 40.14 | 40.17 | 40.02 | 40.04 | 40.04 | -0.35% | 229,929 |
| Aug 8, 2025 | 40.10 | 40.22 | 40.09 | 40.18 | 40.18 | -0.17% | 437,724 |