Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	93.64	95.04	92.60	93.51	93.24	-0.11%	8,677
Aug 26, 2026	97.41	97.41	93.10	93.61	93.34	-2.18%	3,380
Aug 25, 2026	94.69	96.35	94.10	95.70	95.42	1.70%	2,485
Aug 24, 2026	97.26	97.26	93.50	94.10	93.83	-0.83%	6,080
Aug 21, 2026	96.29	97.81	94.80	94.89	94.61	-1.09%	8,013
Aug 20, 2026	96.50	97.85	95.72	95.94	95.66	-0.07%	4,989
Aug 19, 2026	96.66	98.23	95.70	96.01	95.73	-1.37%	3,611
Aug 18, 2026	99.60	99.60	96.52	97.34	97.06	-1.73%	24,888
Aug 17, 2026	101.10	101.10	98.53	99.05	98.76	-2.21%	11,421
Aug 14, 2026	102.65	103.70	100.00	101.29	101.00	-0.83%	26,011
Aug 13, 2026	99.50	102.95	96.00	102.14	101.84	5.99%	62,713
Aug 12, 2026	102.00	102.90	95.70	96.37	96.09	-6.94%	41,244
Aug 11, 2026	102.80	107.70	98.53	103.56	103.26	4.51%	74,601
Aug 10, 2026	86.90	101.60	86.90	99.09	98.80	12.82%	88,309
Aug 7, 2026	89.14	89.14	87.15	87.83	87.58	-0.67%	2,484
Aug 6, 2026	86.50	89.68	86.50	88.42	88.16	0.18%	3,405
Aug 5, 2026	88.01	88.80	87.25	88.26	88.00	0.97%	6,417
Aug 4, 2026	86.76	89.29	86.76	87.41	87.16	0.73%	3,242
Aug 3, 2026	88.92	88.92	86.11	86.78	86.53	-1.33%	3,520
Jul 31, 2026	88.60	88.70	87.30	87.95	87.69	-0.24%	2,790
Jul 30, 2026	89.57	90.01	87.63	88.16	87.90	-0.79%	5,723
Jul 29, 2026	89.60	90.00	88.55	88.86	88.60	-0.93%	3,375
Jul 28, 2026	90.45	90.45	89.05	89.69	89.43	-0.84%	3,328
Jul 27, 2026	88.53	91.92	88.53	90.45	90.19	2.63%	4,048
Jul 24, 2026	89.00	89.40	87.14	88.13	87.87	-1.76%	4,225
Jul 23, 2026	86.74	91.80	86.50	89.71	89.45	3.22%	1,274