The highest closing price for ESGS last month was $46.86, on September 26. It was up 1.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $46.71 | $46.77 | $46.40 | $46.69 | 18,223 |
September 29 2025 | $46.66 | $46.75 | $46.57 | $46.70 | 12,755 |
September 26 2025 | $46.74 | $46.93 | $46.68 | $46.86 | 24,909 |
September 25 2025 | $46.62 | $46.68 | $46.38 | $46.45 | 36,749 |
September 24 2025 | $46.70 | $46.81 | $46.52 | $46.52 | 53,251 |
September 23 2025 | $46.45 | $46.85 | $46.41 | $46.48 | 25,622 |
September 22 2025 | $46.30 | $46.43 | $46.20 | $46.31 | 11,872 |
September 19 2025 | $46.55 | $46.55 | $46.28 | $46.40 | 12,382 |
September 18 2025 | $46.25 | $46.55 | $46.25 | $46.36 | 48,305 |
September 17 2025 | $46.37 | $46.76 | $46.26 | $46.47 | 20,328 |
September 16 2025 | $46.28 | $46.35 | $46.07 | $46.21 | 22,805 |
September 15 2025 | $46.44 | $46.44 | $46.14 | $46.14 | 16,075 |
September 12 2025 | $46.50 | $46.52 | $46.27 | $46.27 | 128,178 |
September 11 2025 | $46.06 | $46.57 | $45.97 | $46.53 | 28,620 |
September 10 2025 | $45.98 | $46.08 | $45.72 | $45.87 | 23,106 |
September 09 2025 | $45.64 | $46.05 | $45.64 | $45.87 | 16,973 |
September 08 2025 | $45.77 | $45.77 | $45.50 | $45.66 | 20,670 |
September 05 2025 | $46.03 | $46.08 | $45.65 | $45.72 | 14,730 |
September 04 2025 | $45.68 | $46.12 | $45.58 | $45.92 | 27,044 |
September 03 2025 | $45.70 | $45.75 | $45.34 | $45.46 | 21,759 |
September 02 2025 | $45.84 | $45.92 | $45.63 | $45.79 | 28,161 |
Daily pricing data for ESGS dates back to 6/17/2016, and may be incomplete.
