Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	80.00	81.78	78.15	81.52	81.52	3.02%	2,653
Apr 2, 2026	78.70	82.00	77.93	79.13	79.13	-4.43%	4,955
Apr 1, 2026	72.50	84.50	72.50	82.80	82.80	17.11%	51,246
Mar 30, 2026	77.95	77.95	68.80	70.70	70.70	-9.13%	16,073
Mar 27, 2026	86.95	86.95	77.00	77.80	77.80	-10.52%	20,169
Mar 25, 2026	93.70	94.50	85.15	86.95	86.95	-5.59%	38,560
Mar 24, 2026	90.15	93.40	88.65	92.10	92.10	4.01%	3,979
Mar 23, 2026	94.60	94.60	88.15	88.55	88.55	-3.07%	8,762
Mar 20, 2026	93.10	94.00	91.25	91.35	91.35	-0.38%	106,896
Mar 19, 2026	91.80	93.20	91.00	91.70	91.70	-1.93%	12,564
Mar 18, 2026	95.10	95.10	92.10	93.50	93.50	2.24%	107,290
Mar 17, 2026	91.90	93.50	91.10	91.45	91.45	0.83%	677
Mar 16, 2026	91.05	93.80	89.10	90.70	90.70	-3.66%	47,975
Mar 13, 2026	96.00	96.25	92.40	94.15	94.15	-2.08%	3,220
Mar 12, 2026	94.60	97.20	93.45	96.15	96.15	-0.88%	6,421
Mar 11, 2026	95.05	99.95	95.05	97.00	97.00	1.09%	10,076
Mar 10, 2026	95.60	96.10	94.55	95.95	95.95	2.62%	7,444
Mar 9, 2026	96.05	96.05	93.10	93.50	93.50	-4.45%	2,226