Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 310.00 | 1.08 | 0.35% | 310.68 | 311.455 | 306.235 | 54,156 |
| May 16 2024 | 308.92 | -3.02 | -0.97% | 313.66 | 314.34 | 303.155 | 65,216 |
| May 15 2024 | 311.94 | -0.02 | -0.01% | 314.43 | 315.6285 | 305.61 | 68,579 |
| May 14 2024 | 311.96 | 6.50 | 2.13% | 305.92 | 312.135 | 304.61 | 51,813 |
| May 13 2024 | 305.46 | -3.31 | -1.07% | 308.77 | 314.93 | 305.41 | 72,279 |
| May 10 2024 | 308.77 | 2.81 | 0.92% | 305.69 | 309.90 | 299.80 | 105,975 |
| May 09 2024 | 305.96 | 4.60 | 1.53% | 301.15 | 307.9599 | 299.90 | 110,609 |
| May 08 2024 | 301.36 | 4.39 | 1.48% | 295.22 | 301.36 | 295.22 | 51,044 |
| May 07 2024 | 296.97 | -2.79 | -0.93% | 299.84 | 303.80 | 296.32 | 51,355 |
| May 06 2024 | 299.76 | 1.03 | 0.34% | 299.06 | 301.25 | 298.31 | 40,088 |
| May 03 2024 | 298.73 | -0.78 | -0.26% | 298.46 | 300.995 | 292.64 | 39,484 |
| May 02 2024 | 299.51 | 6.56 | 2.24% | 296.65 | 301.52 | 293.94 | 39,198 |
| May 01 2024 | 292.95 | 2.58 | 0.89% | 290.37 | 294.83 | 290.07 | 37,262 |
| Apr 30 2024 | 290.37 | -2.42 | -0.83% | 290.11 | 291.71 | 287.99 | 31,202 |
| Apr 29 2024 | 292.79 | 4.49 | 1.56% | 289.24 | 293.72 | 289.24 | 26,880 |
| Apr 26 2024 | 288.30 | -1.89 | -0.65% | 289.13 | 290.68 | 287.39 | 36,868 |
| Apr 25 2024 | 290.19 | -1.55 | -0.53% | 289.30 | 290.68 | 286.80 | 30,429 |
| Apr 24 2024 | 291.74 | 1.64 | 0.57% | 287.51 | 291.905 | 287.18 | 38,062 |
| Apr 23 2024 | 290.10 | 2.58 | 0.90% | 288.08 | 292.70 | 287.445 | 33,124 |
| Apr 22 2024 | 287.52 | 2.45 | 0.86% | 287.00 | 290.28 | 287.00 | 28,354 |
| Apr 19 2024 | 285.07 | 7.76 | 2.80% | 276.32 | 285.55 | 276.32 | 40,691 |
| Apr 18 2024 | 277.31 | 0.63 | 0.23% | 276.86 | 278.52 | 276.37 | 32,799 |
| Apr 17 2024 | 276.68 | -5.50 | -1.95% | 282.94 | 282.94 | 275.02 | 41,618 |
| Apr 16 2024 | 282.18 | 1.41 | 0.50% | 281.15 | 285.18 | 278.34 | 54,467 |
| Apr 15 2024 | 280.77 | -1.72 | -0.61% | 285.19 | 285.94 | 280.02 | 26,103 |
| Apr 12 2024 | 282.49 | -2.34 | -0.82% | 281.54 | 284.585 | 281.17 | 31,032 |
| Apr 11 2024 | 284.83 | -1.91 | -0.67% | 287.63 | 287.63 | 282.20 | 32,100 |
| Apr 10 2024 | 286.74 | -5.43 | -1.86% | 288.02 | 288.69 | 285.03 | 54,967 |
| Apr 09 2024 | 292.17 | -0.63 | -0.22% | 295.30 | 295.76 | 289.50 | 33,770 |
| Apr 08 2024 | 292.80 | -1.28 | -0.44% | 295.97 | 297.59 | 292.32 | 39,961 |
| Apr 05 2024 | 294.08 | -2.65 | -0.89% | 295.46 | 298.89 | 291.67 | 50,082 |
| Apr 04 2024 | 296.73 | -2.19 | -0.73% | 301.91 | 301.91 | 294.00 | 39,337 |
| Apr 03 2024 | 298.92 | 0.21 | 0.07% | 296.24 | 300.72 | 296.24 | 32,661 |
| Apr 02 2024 | 298.71 | -7.81 | -2.55% | 304.23 | 305.87 | 298.50 | 31,333 |
| Apr 01 2024 | 306.52 | -4.24 | -1.36% | 312.22 | 312.78 | 305.94 | 32,686 |
| Mar 28 2024 | 310.76 | 2.90 | 0.94% | 308.45 | 312.17 | 307.01 | 63,006 |
| Mar 27 2024 | 307.86 | 8.87 | 2.97% | 300.92 | 307.95 | 298.91 | 36,330 |
| Mar 26 2024 | 298.99 | 3.23 | 1.09% | 299.55 | 302.355 | 297.94 | 59,732 |
| Mar 25 2024 | 295.76 | 3.26 | 1.11% | 292.97 | 296.42 | 292.97 | 33,597 |
| Mar 22 2024 | 292.50 | -10.86 | -3.58% | 304.17 | 304.60 | 292.00 | 49,548 |
| Mar 21 2024 | 303.36 | 1.09 | 0.36% | 304.50 | 304.60 | 299.305 | 56,483 |
| Mar 20 2024 | 302.27 | 9.66 | 3.30% | 292.73 | 305.58 | 292.42 | 74,386 |
| Mar 19 2024 | 292.61 | -1.01 | -0.34% | 291.62 | 295.68 | 291.62 | 53,013 |
| Mar 18 2024 | 293.62 | -5.40 | -1.81% | 297.87 | 301.98 | 292.49 | 61,736 |
| Mar 15 2024 | 299.02 | -1.84 | -0.61% | 299.42 | 303.00 | 298.915 | 96,369 |
| Mar 14 2024 | 300.86 | 1.67 | 0.56% | 297.49 | 304.29 | 297.38 | 55,059 |
| Mar 13 2024 | 299.19 | -0.17 | -0.06% | 298.28 | 301.99 | 298.28 | 37,563 |
| Mar 12 2024 | 299.36 | -0.64 | -0.21% | 299.10 | 300.24 | 296.0999 | 54,088 |
| Mar 11 2024 | 300.00 | 4.29 | 1.45% | 293.54 | 300.63 | 293.54 | 36,485 |
| Mar 08 2024 | 295.71 | -2.54 | -0.85% | 300.98 | 300.98 | 293.05 | 41,530 |
| Mar 07 2024 | 298.25 | 11.64 | 4.06% | 288.75 | 299.25 | 288.75 | 50,238 |
| Mar 06 2024 | 286.61 | -3.88 | -1.34% | 290.25 | 293.56 | 285.95 | 56,052 |
| Mar 05 2024 | 290.49 | -5.90 | -1.99% | 294.30 | 297.02 | 289.82 | 37,674 |
| Mar 04 2024 | 296.39 | -7.12 | -2.35% | 301.58 | 307.94 | 294.17 | 60,228 |
| Mar 01 2024 | 303.51 | -4.43 | -1.44% | 307.00 | 308.19 | 301.32 | 43,792 |
| Feb 29 2024 | 307.94 | 1.14 | 0.37% | 309.00 | 310.92 | 304.90 | 74,525 |
| Feb 28 2024 | 306.80 | 7.42 | 2.48% | 297.50 | 307.16 | 297.50 | 61,213 |
| Feb 27 2024 | 299.38 | 3.14 | 1.06% | 297.00 | 300.00 | 296.81 | 52,413 |
| Feb 26 2024 | 296.24 | -2.56 | -0.86% | 297.21 | 299.00 | 295.10 | 50,761 |
| Feb 23 2024 | 298.80 | 2.98 | 1.01% | 296.68 | 303.06 | 296.68 | 37,485 |
| Feb 22 2024 | 295.82 | -0.31 | -0.10% | 295.93 | 296.925 | 292.46 | 48,724 |
| Feb 21 2024 | 296.13 | 5.57 | 1.92% | 291.30 | 297.00 | 290.61 | 49,767 |
| Feb 20 2024 | 290.56 | 7.31 | 2.58% | 280.40 | 291.81 | 280.40 | 31,313 |
