(ESGU)
126.03
-1.61 (-1.26%)
At close: Mar 04, 2025, 3:59 PM
126.04
0.01%
After-hours: Mar 04, 2025, 04:00 PM EST
ESGU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 130.29 | 130.58 | 126.82 | 127.64 | -2.25 | -1.73% | 967,450 |
| Feb 28, 2025 | 127.94 | 130.02 | 127.43 | 129.89 | 1.97 | 1.54% | 1,188,644 |
| Feb 27, 2025 | 130.68 | 130.75 | 127.89 | 127.92 | -2.13 | -1.64% | 3,891,544 |
| Feb 26, 2025 | 130.38 | 131.14 | 129.49 | 130.05 | 0.20 | 0.15% | 339,600 |
| Feb 25, 2025 | 130.48 | 130.66 | 128.96 | 129.85 | -0.67 | -0.51% | 708,900 |
| Feb 24, 2025 | 131.68 | 131.77 | 130.40 | 130.52 | -0.73 | -0.56% | 905,100 |
| Feb 21, 2025 | 133.60 | 133.65 | 131.19 | 131.25 | -2.42 | -1.81% | 484,728 |
| Feb 20, 2025 | 133.86 | 133.98 | 132.98 | 133.67 | -0.50 | -0.37% | 460,300 |
| Feb 19, 2025 | 133.46 | 134.20 | 133.41 | 134.17 | 0.23 | 0.17% | 410,511 |
| Feb 18, 2025 | 133.75 | 133.94 | 133.26 | 133.94 | 0.49 | 0.37% | 442,204 |
| Feb 14, 2025 | 133.47 | 133.72 | 133.36 | 133.45 | -0.10 | -0.07% | 557,324 |
| Feb 13, 2025 | 132.38 | 133.60 | 132.18 | 133.55 | 1.38 | 1.04% | 576,323 |
| Feb 12, 2025 | 131.24 | 132.46 | 131.23 | 132.17 | -0.51 | -0.38% | 326,827 |
| Feb 11, 2025 | 132.06 | 132.79 | 132.06 | 132.68 | 0.11 | 0.08% | 281,500 |
| Feb 10, 2025 | 132.39 | 132.79 | 132.19 | 132.57 | 0.79 | 0.60% | 300,800 |
| Feb 7, 2025 | 133.02 | 133.35 | 131.60 | 131.78 | -1.25 | -0.94% | 310,900 |
| Feb 6, 2025 | 133.17 | 133.21 | 132.27 | 133.03 | 0.28 | 0.21% | 720,902 |
| Feb 5, 2025 | 131.91 | 132.75 | 131.46 | 132.75 | 0.60 | 0.45% | 563,215 |
| Feb 4, 2025 | 131.31 | 132.27 | 131.29 | 132.15 | 0.76 | 0.58% | 380,533 |
| Feb 3, 2025 | 130.12 | 131.95 | 129.76 | 131.39 | -0.87 | -0.66% | 633,900 |
| Jan 31, 2025 | 133.47 | 134.12 | 132.17 | 132.26 | -0.75 | -0.56% | 330,748 |
| Jan 30, 2025 | 132.64 | 133.44 | 132.20 | 133.01 | 0.69 | 0.52% | 500,300 |
| Jan 29, 2025 | 132.68 | 132.88 | 131.80 | 132.32 | -0.62 | -0.47% | 796,800 |
| Jan 28, 2025 | 132.15 | 133.18 | 131.39 | 132.94 | 1.21 | 0.92% | 609,400 |
| Jan 27, 2025 | 130.75 | 131.94 | 130.75 | 131.73 | -2.15 | -1.61% | 544,315 |
| Jan 24, 2025 | 134.26 | 134.50 | 133.63 | 133.88 | -0.42 | -0.31% | 584,900 |
| Jan 23, 2025 | 133.38 | 134.30 | 133.38 | 134.30 | 0.67 | 0.50% | 660,101 |
| Jan 22, 2025 | 133.40 | 133.97 | 133.40 | 133.63 | 0.73 | 0.55% | 619,428 |
| Jan 21, 2025 | 132.20 | 132.91 | 131.93 | 132.90 | 1.24 | 0.94% | 347,510 |
| Jan 17, 2025 | 131.68 | 132.09 | 131.36 | 131.66 | 1.30 | 1.00% | 1,043,326 |
| Jan 16, 2025 | 130.63 | 130.93 | 130.21 | 130.36 | -0.19 | -0.15% | 4,480,411 |
| Jan 15, 2025 | 130.12 | 130.79 | 129.81 | 130.55 | 2.32 | 1.81% | 617,819 |
| Jan 14, 2025 | 128.56 | 128.76 | 127.40 | 128.23 | 0.29 | 0.23% | 531,714 |
| Jan 13, 2025 | 126.52 | 128.00 | 126.52 | 127.94 | 0.25 | 0.20% | 664,000 |
| Jan 10, 2025 | 128.84 | 128.88 | 127.33 | 127.69 | -2.00 | -1.54% | 719,139 |
| Jan 8, 2025 | 129.38 | 129.94 | 128.81 | 129.69 | 0.22 | 0.17% | 448,800 |
| Jan 7, 2025 | 131.48 | 131.49 | 129.09 | 129.47 | -1.48 | -1.13% | 296,100 |
| Jan 6, 2025 | 131.12 | 131.91 | 130.62 | 130.95 | 0.73 | 0.56% | 335,900 |
| Jan 3, 2025 | 129.17 | 130.36 | 129.01 | 130.22 | 1.58 | 1.23% | 619,801 |
| Jan 2, 2025 | 129.42 | 130.01 | 127.75 | 128.64 | -0.18 | -0.14% | 395,924 |
| Dec 31, 2024 | 129.63 | 129.85 | 128.50 | 128.82 | -0.54 | -0.42% | 502,700 |
| Dec 30, 2024 | 129.21 | 130.05 | 128.44 | 129.36 | -1.38 | -1.06% | 472,300 |
| Dec 27, 2024 | 131.48 | 131.48 | 129.87 | 130.74 | -1.43 | -1.08% | 357,917 |
| Dec 26, 2024 | 131.77 | 132.37 | 131.50 | 132.17 | -0.02 | -0.02% | 548,549 |
| Dec 24, 2024 | 130.95 | 132.19 | 130.90 | 132.19 | 1.45 | 1.11% | 374,100 |
| Dec 23, 2024 | 129.86 | 130.85 | 129.23 | 130.74 | 0.80 | 0.62% | 698,000 |
| Dec 20, 2024 | 127.80 | 130.94 | 127.77 | 129.94 | 1.59 | 1.24% | 996,830 |
| Dec 19, 2024 | 129.48 | 129.95 | 128.34 | 128.35 | -0.13 | -0.10% | 3,289,800 |
| Dec 18, 2024 | 132.64 | 132.92 | 128.42 | 128.48 | -4.06 | -3.06% | 1,037,612 |
| Dec 17, 2024 | 132.46 | 132.77 | 132.26 | 132.54 | -1.08 | -0.81% | 527,000 |