Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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