(ESGE)
NASDAQ: ESGE
· Real-Time Price · USD
40.56
0.03 (0.07%)
At close: Aug 15, 2025, 3:59 PM
40.56
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.52 | 40.66 | 40.45 | 40.53 | 40.53 | -1.24% | 284,657 |
| 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 |
| Aug 7, 2025 | 40.36 | 40.42 | 40.14 | 40.25 | 40.25 | 0.80% | 304,100 |
| Aug 6, 2025 | 39.83 | 39.97 | 39.73 | 39.93 | 39.93 | 0.45% | 462,200 |
| Aug 5, 2025 | 39.79 | 39.88 | 39.67 | 39.75 | 39.75 | 0.35% | 380,500 |
| Aug 4, 2025 | 39.63 | 39.73 | 39.51 | 39.61 | 39.61 | 1.12% | 485,447 |
| Aug 1, 2025 | 39.31 | 39.31 | 39.00 | 39.17 | 39.17 | -0.73% | 537,800 |
| Jul 31, 2025 | 39.54 | 39.64 | 39.39 | 39.46 | 39.46 | -0.53% | 435,100 |
| Jul 30, 2025 | 39.77 | 39.87 | 39.59 | 39.67 | 39.67 | -0.65% | 390,900 |
| Jul 29, 2025 | 40.01 | 40.06 | 39.90 | 39.93 | 39.93 | 0.08% | 229,016 |
| Jul 28, 2025 | 40.06 | 40.07 | 39.85 | 39.90 | 39.90 | -0.77% | 222,700 |
| Jul 25, 2025 | 40.19 | 40.23 | 40.03 | 40.21 | 40.21 | -0.15% | 476,227 |
| Jul 24, 2025 | 40.36 | 40.41 | 40.25 | 40.27 | 40.27 | -0.69% | 303,700 |
| Jul 23, 2025 | 40.28 | 40.55 | 40.28 | 40.55 | 40.55 | 1.20% | 882,624 |
| Jul 22, 2025 | 39.95 | 40.11 | 39.81 | 40.07 | 40.07 | -0.15% | 402,200 |
| Jul 21, 2025 | 40.05 | 40.28 | 40.02 | 40.13 | 40.13 | 0.53% | 518,501 |
| Jul 18, 2025 | 40.11 | 40.17 | 39.90 | 39.92 | 39.92 | -0.25% | 299,335 |