Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	92.99	93.12	91.80	91.90	91.90	-1.95%	783
Nov 8, 2026	91.53	94.00	91.53	93.73	93.73	1.34%	1,055
Nov 6, 2026	94.10	95.00	92.00	92.49	92.49	0.40%	10,314
Nov 5, 2026	89.90	92.80	89.90	92.12	92.12	3.86%	8,436
Nov 4, 2026	93.80	93.80	87.50	88.70	88.70	1.79%	3,666
Nov 3, 2026	89.05	91.34	87.05	87.14	87.14	-2.40%	3,422
Nov 2, 2026	86.65	89.91	86.65	89.28	89.28	1.00%	1,563
Oct 30, 2026	89.45	94.50	87.55	88.40	88.40	0.28%	6,807
Oct 29, 2026	87.95	89.65	87.60	88.15	88.15	0.51%	727
Oct 28, 2026	88.00	88.00	83.00	87.70	87.70	0.06%	1,166
Oct 27, 2026	85.00	88.00	85.00	87.65	87.65	3.06%	1,371
Oct 26, 2026	85.00	86.50	83.60	85.05	85.05	-0.70%	4,386
Oct 23, 2026	89.05	89.05	85.00	85.65	85.65	-3.71%	3,815
Oct 22, 2026	89.00	91.90	87.90	88.95	88.95	-1.77%	3,596
Oct 21, 2026	95.35	96.50	89.75	90.55	90.55	-5.03%	5,459
Oct 19, 2026	91.05	97.35	90.45	95.35	95.35	4.84%	6,128
Oct 16, 2026	92.10	93.20	90.40	90.95	90.95	-1.41%	3,185
Oct 15, 2026	94.00	94.60	92.20	92.25	92.25	-1.86%	400
Oct 14, 2026	93.60	94.40	92.90	94.00	94.00	0.97%	1,575
Oct 13, 2026	93.85	93.85	91.95	93.10	93.10	-0.32%	3,496
Oct 12, 2026	94.40	94.85	93.05	93.40	93.40	-0.16%	2,079
Oct 9, 2026	95.20	95.60	93.05	93.55	93.55	-1.68%	3,834
Oct 8, 2026	94.60	98.00	90.80	95.15	95.15	-0.42%	7,248
Oct 7, 2026	93.90	96.00	93.75	95.55	95.55	2.03%	3,749
Oct 6, 2026	93.90	96.80	93.50	93.65	93.65	0.32%	3,508
Oct 5, 2026	93.80	97.90	93.05	93.35	93.35	-2.30%	7,010
Oct 1, 2026	101.20	104.40	94.70	95.55	95.55	-5.69%	44,819
Sep 30, 2026	88.90	101.62	88.90	101.32	101.32	19.64%	320,768
Sep 29, 2026	81.90	85.02	81.90	84.69	84.69	-0.59%	2,172
Sep 28, 2026	82.55	86.80	82.55	85.19	85.19	-1.17%	2,629
Sep 25, 2026	86.55	87.17	85.74	86.20	86.20	-0.38%	1,682
Sep 24, 2026	88.09	88.14	85.22	86.53	86.53	-1.68%	2,139
Sep 23, 2026	87.61	88.30	87.61	88.01	88.01	1.04%	472
Sep 22, 2026	87.99	88.50	86.46	87.10	87.10	-0.03%	509
Sep 21, 2026	88.06	89.00	85.40	87.13	87.13	-1.06%	2,898
Sep 18, 2026	88.28	88.28	86.69	88.06	88.06	1.36%	2,324
Sep 17, 2026	86.98	88.05	86.60	86.88	86.88	1.13%	990
Sep 16, 2026	87.20	87.20	84.88	86.16	85.91	-1.14%	4,462
Sep 15, 2026	90.20	90.20	86.00	87.15	86.90	-2.97%	3,032
Sep 11, 2026	89.91	90.91	89.18	89.82	89.56	-1.04%	2,898
Sep 10, 2026	91.98	92.54	90.26	90.76	90.50	-0.09%	2,137
Sep 9, 2026	90.94	92.70	90.09	90.84	90.58	-0.76%	10,058
Sep 8, 2026	90.96	91.90	90.85	91.54	91.27	0.12%	5,375
Sep 7, 2026	92.46	94.20	91.25	91.43	91.16	-2.50%	3,898
Sep 4, 2026	93.69	94.88	93.20	93.77	93.50	-0.41%	6,377
Sep 3, 2026	95.50	95.50	93.65	94.16	93.89	-0.48%	4,131
Sep 2, 2026	93.83	95.20	91.74	94.61	94.34	2.39%	8,357
Sep 1, 2026	92.65	94.65	91.30	92.40	92.13	0.51%	5,412
Aug 31, 2026	92.60	92.72	90.56	91.93	91.66	-1.86%	6,080
Aug 28, 2026	93.07	94.45	92.93	93.67	93.40	0.17%	2,069