Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	89.91	90.91	89.18	89.82	89.82	-1.04%	2,898
Sep 10, 2026	91.98	92.54	90.26	90.76	90.76	-0.09%	2,137
Sep 9, 2026	90.94	92.70	90.09	90.84	90.84	-0.76%	10,058
Sep 8, 2026	90.96	91.90	90.85	91.54	91.54	0.12%	5,375
Sep 7, 2026	92.46	94.20	91.25	91.43	91.43	-2.50%	3,898
Sep 4, 2026	93.69	94.88	93.20	93.77	93.77	-0.41%	6,377
Sep 3, 2026	95.50	95.50	93.65	94.16	94.16	-0.48%	4,131
Sep 2, 2026	93.83	95.20	91.74	94.61	94.61	2.39%	8,357
Sep 1, 2026	92.65	94.65	91.30	92.40	92.40	0.51%	5,412
Aug 31, 2026	92.60	92.72	90.56	91.93	91.93	-1.86%	6,080
Aug 28, 2026	93.07	94.45	92.93	93.67	93.67	0.17%	2,069
Aug 27, 2026	93.64	95.04	92.60	93.51	93.51	-0.11%	8,677
Aug 26, 2026	97.41	97.41	93.10	93.61	93.61	-2.18%	3,380
Aug 25, 2026	94.69	96.35	94.10	95.70	95.70	1.70%	2,485
Aug 24, 2026	97.26	97.26	93.50	94.10	94.10	-0.83%	6,080
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