Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	96.95	96.95	94.00	94.90	94.90	-0.68%	834
Jan 16, 2026	92.25	96.15	91.40	95.55	95.55	3.58%	3,043
Jan 14, 2026	95.45	95.45	92.00	92.25	92.25	-3.35%	3,984
Jan 13, 2026	95.10	95.95	93.95	95.45	95.45	-0.21%	1,934
Jan 12, 2026	93.05	96.00	90.10	95.65	95.65	1.92%	3,210
Jan 9, 2026	96.40	97.45	93.15	93.85	93.85	-3.99%	4,239
Jan 8, 2026	99.00	99.00	97.00	97.75	97.75	-1.16%	2,332
Jan 7, 2026	99.20	99.75	98.50	98.90	98.90	-0.30%	7,184
Jan 6, 2026	98.90	101.20	98.90	99.20	99.20	-1.20%	3,530
Jan 5, 2026	102.00	102.00	100.00	100.40	100.40	-1.71%	2,994
Jan 2, 2026	102.10	102.45	101.90	102.15	102.15	0.05%	677
Jan 1, 2026	102.20	102.60	101.55	102.10	102.10	0.05%	841
Dec 31, 2025	102.20	102.70	101.40	102.05	102.05	1.04%	5,056
Dec 30, 2025	104.15	104.45	98.25	101.00	101.00	-4.49%	5,717
Dec 29, 2025	106.50	106.50	104.05	105.75	105.75	-0.24%	2,315
Dec 26, 2025	106.00	107.00	105.65	106.00	106.00	-1.03%	475
Dec 24, 2025	105.50	107.95	105.25	107.10	107.10	0.47%	794
Dec 23, 2025	107.40	108.65	106.60	106.60	106.60	-0.65%	961
Dec 22, 2025	106.70	108.00	106.70	107.30	107.30	0.89%	3,435