Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	96.29	97.81	94.80	94.89	94.89	-1.09%	8,013
Aug 20, 2026	96.50	97.85	95.72	95.94	95.94	-0.07%	4,989
Aug 19, 2026	96.66	98.23	95.70	96.01	96.01	-1.37%	3,611
Aug 18, 2026	99.60	99.60	96.52	97.34	97.34	-1.73%	24,888
Aug 17, 2026	101.10	101.10	98.53	99.05	99.05	-2.21%	11,421
Aug 14, 2026	102.65	103.70	100.00	101.29	101.29	-0.83%	26,011
Aug 13, 2026	99.50	102.95	96.00	102.14	102.14	5.99%	62,713
Aug 12, 2026	102.00	102.90	95.70	96.37	96.37	-6.94%	41,244
Aug 11, 2026	102.80	107.70	98.53	103.56	103.56	4.51%	74,601
Aug 10, 2026	86.90	101.60	86.90	99.09	99.09	12.82%	88,309
Aug 7, 2026	89.14	89.14	87.15	87.83	87.83	-0.67%	2,484
Aug 6, 2026	86.50	89.68	86.50	88.42	88.42	0.18%	3,405
Aug 5, 2026	88.01	88.80	87.25	88.26	88.26	0.97%	6,417
Aug 4, 2026	86.76	89.29	86.76	87.41	87.41	0.73%	3,242
Aug 3, 2026	88.92	88.92	86.11	86.78	86.78	-1.33%	3,520
Jul 31, 2026	88.60	88.70	87.30	87.95	87.95	-0.24%	2,790
Jul 30, 2026	89.57	90.01	87.63	88.16	88.16	-0.79%	5,723
Jul 29, 2026	89.60	90.00	88.55	88.86	88.86	-0.93%	3,375
Jul 28, 2026	90.45	90.45	89.05	89.69	89.69	-0.84%	3,328
Jul 27, 2026	88.53	91.92	88.53	90.45	90.45	2.63%	4,048
Jul 24, 2026	89.00	89.40	87.14	88.13	88.13	-1.76%	4,225
Jul 23, 2026	86.74	91.80	86.50	89.71	89.71	3.22%	1,274
Jul 22, 2026	93.90	93.90	86.47	86.91	86.91	-2.06%	1,623
Jul 21, 2026	89.50	90.29	88.74	88.74	88.74	0.27%	489
Jul 20, 2026	89.45	92.00	88.15	88.50	88.50	0.11%	4,677
Jul 17, 2026	87.85	89.13	87.48	88.40	88.40	-0.99%	1,140
Jul 16, 2026	88.45	89.95	88.26	89.28	89.28	1.17%	876
Jul 15, 2026	88.00	89.96	88.00	88.25	88.25	-0.21%	187
Jul 14, 2026	94.10	94.10	87.87	88.44	88.44	-1.57%	1,933
Jul 13, 2026	90.69	90.97	88.63	89.85	89.85	-0.99%	5,683
Jul 10, 2026	88.25	91.74	88.25	90.75	90.75	1.31%	4,502
Jul 9, 2026	89.00	90.95	89.00	89.58	89.58	1.17%	794
Jul 8, 2026	91.05	91.41	87.10	88.54	88.54	-3.45%	4,025
Jul 7, 2026	92.99	93.50	91.50	91.70	91.70	-2.33%	3,564
Jul 6, 2026	93.00	95.23	91.33	93.89	93.89	0.97%	6,722
Jul 3, 2026	91.95	93.68	90.34	92.99	92.99	2.30%	11,871
Jul 2, 2026	90.00	91.55	89.40	90.90	90.90	1.00%	4,441
Jul 1, 2026	90.98	91.05	89.50	90.00	90.00	-0.50%	529
Jun 30, 2026	89.85	90.45	88.50	90.45	90.45	1.63%	249
Jun 29, 2026	90.00	90.59	88.55	89.00	89.00	-1.26%	2,731
Jun 25, 2026	92.17	92.17	89.55	90.14	90.14	-1.51%	1,645
Jun 24, 2026	90.90	93.07	90.84	91.52	91.52	-1.84%	2,564
Jun 23, 2026	92.99	95.15	92.02	93.24	93.24	1.71%	14,114
Jun 22, 2026	93.10	93.38	91.61	91.67	91.67	-1.37%	3,514
Jun 19, 2026	92.89	93.66	90.78	92.94	92.94	2.74%	6,963
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