The highest closing price for ESGS last month was $7,824, on November 12. It was up 1.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $47.05 | $47.19 | $47.00 | $47.13 | 5,908 |
November 26 2025 | $46.52 | $47.02 | $46.52 | $46.80 | 39,892 |
November 25 2025 | $45.97 | $46.51 | $45.97 | $46.42 | 21,831 |
November 24 2025 | $46.04 | $46.08 | $45.86 | $45.88 | 19,535 |
November 21 2025 | $7,489.00 | $7,525.50 | $7,474.58 | $7,525.50 | 165 |
November 20 2025 | $7,681.59 | $7,701.00 | $7,647.00 | $7,647.00 | 172 |
November 19 2025 | $45.66 | $45.80 | $45.54 | $45.64 | 17,463 |
November 18 2025 | $45.71 | $45.97 | $45.54 | $45.74 | 18,023 |
November 17 2025 | $46.41 | $46.45 | $45.77 | $45.81 | 17,042 |
November 14 2025 | $46.31 | $46.63 | $46.27 | $46.49 | 13,922 |
November 13 2025 | $7,834.00 | $7,834.00 | $7,705.50 | $7,705.50 | 4 |
November 12 2025 | $7,834.00 | $7,856.85 | $7,824.00 | $7,824.00 | 2,979 |
November 11 2025 | $46.67 | $47.07 | $46.66 | $46.86 | 21,296 |
November 10 2025 | $46.58 | $46.58 | $46.18 | $46.50 | 13,755 |
November 07 2025 | $46.14 | $46.46 | $46.03 | $46.45 | 21,034 |
November 06 2025 | $46.48 | $46.48 | $46.12 | $46.20 | 28,951 |
November 05 2025 | $46.20 | $46.46 | $46.13 | $46.35 | 8,755 |
November 04 2025 | $46.09 | $46.32 | $45.99 | $46.18 | 19,416 |
November 03 2025 | $46.49 | $46.49 | $45.94 | $46.28 | 33,108 |
Daily pricing data for ESGS dates back to 6/17/2016, and may be incomplete.
