Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	91.00	92.64	89.55	90.46	90.46	-1.13%	2,316
Jun 17, 2026	93.00	93.00	90.15	91.49	91.49	0.41%	1,590
Jun 16, 2026	90.90	92.00	90.15	91.12	91.12	1.31%	1,611
Jun 15, 2026	92.90	92.90	89.62	89.94	89.94	2.15%	3,351
Jun 12, 2026	87.07	88.82	86.79	88.05	88.05	3.47%	455
Jun 11, 2026	87.79	88.00	85.00	85.10	85.10	-2.42%	6,443
Jun 10, 2026	87.30	89.37	87.10	87.21	87.21	-1.31%	2,788
Jun 9, 2026	92.00	92.00	87.71	88.37	88.37	-0.21%	6,130
Jun 8, 2026	91.93	92.49	88.50	88.56	88.56	-3.67%	2,915
Jun 5, 2026	93.90	93.90	91.25	91.93	91.93	0.55%	775
Jun 4, 2026	93.22	93.24	91.10	91.43	91.43	-1.19%	2,407
Jun 3, 2026	91.15	93.45	91.15	92.53	92.53	-1.35%	2,175
Jun 2, 2026	92.36	94.58	91.14	93.80	93.80	0.82%	7,438
Jun 1, 2026	91.10	94.82	91.10	93.04	93.04	0.89%	4,905
May 29, 2026	94.99	95.80	91.68	92.22	92.22	-0.98%	2,284
May 27, 2026	94.10	96.10	93.01	93.13	93.13	-2.49%	13,364
May 26, 2026	96.00	97.58	94.53	95.51	95.51	-0.91%	3,216
May 25, 2026	95.28	97.75	94.64	96.39	96.39	0.59%	2,671
May 22, 2026	95.60	96.71	95.50	95.82	95.82	-0.65%	1,056
May 21, 2026	97.55	98.42	95.54	96.45	96.45	0.02%	1,429
May 20, 2026	97.00	97.26	95.20	96.43	96.43	-0.06%	2,985
May 19, 2026	98.34	99.52	95.95	96.49	96.49	0.08%	2,426
May 18, 2026	95.50	99.30	95.24	96.41	96.41	-0.78%	1,850
May 15, 2026	97.27	100.05	97.04	97.17	97.17	-2.14%	4,614
May 14, 2026	98.50	99.90	95.69	99.29	99.29	2.55%	5,548
May 13, 2026	93.09	100.89	89.50	96.82	96.82	2.37%	21,898
May 12, 2026	98.66	100.99	93.34	94.58	94.58	-5.83%	10,351
May 11, 2026	101.00	102.01	99.00	100.44	100.44	-2.71%	9,122
May 8, 2026	97.61	106.14	97.01	103.24	103.24	4.74%	23,413
May 7, 2026	101.68	101.68	97.57	98.57	98.57	-0.01%	1,507
May 6, 2026	96.74	101.33	93.64	98.58	98.58	5.13%	15,671
May 5, 2026	90.16	96.30	90.16	93.77	93.77	3.82%	13,940
May 4, 2026	88.00	91.85	88.00	90.32	90.32	0.17%	3,107
Apr 30, 2026	85.90	90.97	85.90	90.17	90.17	-0.35%	4,813
Apr 29, 2026	92.07	92.14	90.40	90.49	90.49	-1.15%	3,109
Apr 28, 2026	92.90	92.94	91.10	91.54	91.54	-0.21%	2,664
Apr 27, 2026	89.44	91.80	89.44	91.73	91.73	2.56%	1,400
Apr 24, 2026	92.49	93.00	88.63	89.44	89.44	-2.37%	2,113
Apr 23, 2026	90.82	93.58	90.82	91.61	91.61	0.68%	2,804
Apr 22, 2026	91.39	92.96	90.70	90.99	90.99	-0.04%	916
Apr 21, 2026	92.01	92.40	90.11	91.03	91.03	0.88%	2,681
Apr 20, 2026	92.01	94.33	90.20	90.24	90.24	-3.06%	2,672
Apr 17, 2026	91.80	93.64	91.80	93.09	93.09	0.86%	3,378
Apr 16, 2026	93.00	93.03	91.22	92.30	92.30	0.30%	2,398
Apr 15, 2026	92.39	92.95	90.94	92.02	92.02	2.10%	5,860
Apr 13, 2026	89.00	91.00	86.10	90.13	90.13	-0.21%	1,839
Apr 10, 2026	90.85	92.00	89.40	90.32	90.32	1.04%	4,156
Apr 9, 2026	87.25	95.25	86.19	89.39	89.39	3.54%	15,449
Apr 8, 2026	84.90	87.60	83.86	86.33	86.33	4.85%	7,646
Apr 7, 2026	81.00	83.96	80.81	82.34	82.34	1.01%	2,471