ESGEN Acquisition Corporation
ESACNASDAQFinancial Services
$6.97
$-0.73(-9.48%)
Market Cap$48593369
P/E Ratio—
52W High$12.34
52W Low$5.51
ESGEN Acquisition Corporation (ESAC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
esac · EOD price history · split-adj. · FMP · as of Mar 13, 2024
5-Year High5Y
$12.34
Oct 26, 2023
-43.5% from here
5-Year Low5Y
$5.51
Mar 1, 2024
+26.5% from low
IPO Priceadj.
$9.85
Dec 16, 2021
-29.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 13, 2024 | $7.46 | $7.77 | $6.50 | $6.97 | $6.97 | 28K | -6.57% |
| Mar 12, 2024 | $8.20 | $8.75 | $7.42 | $7.70 | $7.70 | 4K | -6.10% |
| Mar 11, 2024 | $7.30 | $8.42 | $6.99 | $8.25 | $8.25 | 287K | +13.01% |
| Mar 8, 2024 | $6.91 | $7.60 | $6.50 | $6.95 | $6.95 | 28K | +0.58% |
| Mar 7, 2024 | $6.65 | $7.08 | $6.15 | $6.55 | $6.55 | 30K | -1.50% |
| Mar 6, 2024 | $6.29 | $6.75 | $5.79 | $6.75 | $6.75 | 21K | +7.31% |
| Mar 5, 2024 | $6.13 | $6.13 | $5.90 | $5.90 | $5.90 | 1K | -3.75% |
| Mar 4, 2024 | $6.79 | $7.18 | $5.95 | $6.66 | $6.66 | 7K | -1.91% |
| Mar 1, 2024 | $10.00 | $10.00 | $5.51 | $6.21 | $6.21 | 83K | -37.90% |
| Feb 29, 2024 | $11.51 | $11.60 | $11.51 | $11.52 | $11.52 | 116K | +0.09% |
| Feb 28, 2024 | $11.60 | $11.60 | $11.51 | $11.51 | $11.51 | 2K | -0.78% |
| Feb 27, 2024 | $11.59 | $11.60 | $11.50 | $11.50 | $11.50 | 64K | -0.78% |
| Feb 26, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0K | +0.00% |
| Feb 23, 2024 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 4K | +0.44% |
| Feb 22, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 21, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 20, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 25K | +0.00% |
| Feb 16, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 15, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 14, 2024 | $11.41 | $11.42 | $11.41 | $11.42 | $11.42 | 167K | +0.09% |
Showing 1–20 of 551 records
Annual Stock Price Performance · ESAC
Jan 1 → Dec 31 · 4 years2024-38.1%$11.26 → $6.97
-38.1%
2023+8.9%$10.34 → $11.26
+8.9%
2022+4.4%$9.90 → $10.34
+4.4%
2021+0.7%$9.85 → $9.92
+0.7%
Best Year2023 · +8.9%
Worst Year2024 · -38.1%
Positive Years3 / 4
Avg Annual Return-6.0%
4Y Total Return-29.2%
4Y CAGR~-8.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ESAC?
If you invested $1,000 in ESAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$708
Total Return-29.2%
CAGR~-6.7% / yr
Profit$-292
Based on Dec 16, 2021 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
ESGEN Acquisition Corporation (ESAC) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $6.97. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ESAC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ESAC historical stock pricesFMP EOD datasplit-adjusted OHLCV