Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.70	82.00	77.93	79.13	79.13	-4.43%	4,955
Apr 1, 2026	72.50	84.50	72.50	82.80	82.80	17.11%	51,246
Mar 30, 2026	77.95	77.95	68.80	70.70	70.70	-9.13%	16,073
Mar 27, 2026	86.95	86.95	77.00	77.80	77.80	-10.52%	20,169
Mar 25, 2026	93.70	94.50	85.15	86.95	86.95	-5.59%	38,560
Mar 24, 2026	90.15	93.40	88.65	92.10	92.10	4.01%	3,979
Mar 23, 2026	94.60	94.60	88.15	88.55	88.55	-3.07%	8,762
Mar 20, 2026	93.10	94.00	91.25	91.35	91.35	-0.38%	106,896
Mar 19, 2026	91.80	93.20	91.00	91.70	91.70	-1.93%	12,564
Mar 18, 2026	95.10	95.10	92.10	93.50	93.50	2.24%	107,290
Mar 17, 2026	91.90	93.50	91.10	91.45	91.45	0.83%	677
Mar 16, 2026	91.05	93.80	89.10	90.70	90.70	-3.66%	47,975
Mar 13, 2026	96.00	96.25	92.40	94.15	94.15	-2.08%	3,220
Mar 12, 2026	94.60	97.20	93.45	96.15	96.15	-0.88%	6,421
Mar 11, 2026	95.05	99.95	95.05	97.00	97.00	1.09%	10,076
Mar 10, 2026	95.60	96.10	94.55	95.95	95.95	2.62%	7,444
Mar 9, 2026	96.05	96.05	93.10	93.50	93.50	-4.45%	2,226
Mar 6, 2026	96.10	99.10	96.10	97.85	97.85	1.66%	1,223
Mar 5, 2026	98.00	98.00	96.00	96.25	96.25	-0.88%	1,504
Mar 4, 2026	102.70	102.70	96.15	97.10	97.10	-3.57%	11,539
Mar 2, 2026	102.00	102.35	99.40	100.70	100.70	-5.53%	3,233
Feb 27, 2026	103.91	107.96	103.79	106.59	106.59	2.72%	6,295
Feb 26, 2026	109.00	109.00	103.31	103.77	103.77	-3.82%	16,302
Feb 25, 2026	97.88	108.77	97.50	107.89	107.89	11.94%	30,487
Feb 24, 2026	98.00	98.40	95.61	96.38	96.38	-2.33%	2,342
Feb 23, 2026	99.12	101.45	98.41	98.68	98.68	-2.94%	1,161
Feb 20, 2026	102.17	103.35	100.14	101.67	101.67	-0.87%	1,559
Feb 19, 2026	97.00	109.24	96.80	102.56	102.56	5.84%	9,524
Feb 18, 2026	97.50	97.50	96.21	96.90	96.90	-1.39%	207
Feb 17, 2026	98.24	99.95	97.35	98.27	98.27	2.36%	2,153
Feb 16, 2026	95.00	96.24	94.00	96.00	96.00	0.56%	2,073
Feb 13, 2026	94.85	96.45	94.85	95.47	95.47	-0.53%	1,190
Feb 12, 2026	93.46	96.50	93.46	95.98	95.98	0.64%	15,708
Feb 11, 2026	95.63	97.10	95.16	95.37	95.37	0.12%	1,678
Feb 10, 2026	98.90	98.90	95.02	95.26	95.26	-1.95%	3,207
Feb 9, 2026	97.70	97.90	96.06	97.15	97.15	0.70%	5,429
Feb 6, 2026	100.01	101.17	95.08	96.47	96.47	-3.72%	3,855
Feb 5, 2026	100.49	100.49	97.92	100.20	100.20	0.92%	2,967
Feb 4, 2026	97.84	99.59	97.75	99.29	99.29	0.53%	324
Feb 3, 2026	97.20	99.40	97.01	98.77	98.77	1.82%	704
Feb 2, 2026	95.00	97.00	94.50	97.00	97.00	2.11%	1,287
Feb 1, 2026	94.41	95.91	94.41	95.00	95.00	-0.63%	487
Jan 30, 2026	96.00	96.60	95.10	95.60	95.60	0.63%	749
Jan 29, 2026	96.15	99.30	94.40	95.00	95.00	-0.58%	2,944
Jan 28, 2026	95.80	96.10	95.05	95.55	95.55	0.74%	280
Jan 27, 2026	95.00	95.70	94.50	94.85	94.85	0.37%	1,027
Jan 23, 2026	95.15	95.15	94.00	94.50	94.50	-0.37%	1,983
Jan 22, 2026	95.35	95.75	94.30	94.85	94.85	-1.45%	882
Jan 21, 2026	96.75	97.55	94.35	96.25	96.25	2.07%	1,135
Jan 20, 2026	94.85	95.80	93.65	94.30	94.30	-0.63%	5,099