Ester Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	97.10	97.89	95.95	96.69	96.69	-1.39%	32,739
Feb 17, 2026	97.60	100.40	97.15	98.05	98.05	0.63%	132,115
Feb 16, 2026	95.09	100.10	94.40	97.44	97.44	2.32%	157,493
Feb 13, 2026	96.00	97.10	94.51	95.23	95.23	-0.87%	61,128
Feb 12, 2026	95.20	97.20	95.20	96.07	96.07	0.26%	38,489
Feb 11, 2026	96.10	97.07	95.15	95.82	95.82	-0.32%	41,496
Feb 10, 2026	97.41	98.39	95.05	96.13	96.13	-1.31%	99,732
Feb 9, 2026	97.20	98.03	96.00	97.41	97.41	0.58%	68,443
Feb 6, 2026	100.50	101.50	95.00	96.85	96.85	-3.69%	134,362
Feb 5, 2026	99.48	101.00	98.00	100.56	100.56	1.23%	65,121
Feb 4, 2026	98.06	99.81	97.50	99.34	99.34	1.00%	26,203
Feb 3, 2026	97.60	101.85	96.00	98.36	98.36	2.81%	77,280
Feb 2, 2026	95.00	97.00	94.90	95.67	95.67	0.71%	61,121
Feb 1, 2026	95.00	96.30	94.96	95.00	95.00	-0.27%	23,085
Jan 30, 2026	95.00	96.50	95.00	95.26	95.26	0.13%	37,713
Jan 29, 2026	95.00	99.75	95.00	95.14	95.14	-0.27%	72,988
Jan 28, 2026	95.10	96.03	95.00	95.40	95.40	0.33%	27,837
Jan 27, 2026	95.10	96.09	94.99	95.09	95.09	-0.18%	43,007
Jan 23, 2026	95.60	95.99	94.06	95.26	95.26	-0.36%	47,146
Jan 22, 2026	95.33	96.79	95.00	95.60	95.60	0.28%	33,199
Jan 21, 2026	95.05	96.25	94.00	95.33	95.33	0.34%	149,101
Jan 20, 2026	95.02	95.65	93.21	95.01	95.01	-	93,733
Jan 19, 2026	95.04	95.74	93.90	95.01	95.01	-0.13%	38,667
Jan 16, 2026	90.80	96.11	90.80	95.13	95.13	2.97%	194,913
Jan 14, 2026	94.75	94.87	91.58	92.39	92.39	-2.58%	61,357
Jan 13, 2026	95.60	95.98	94.32	94.84	94.84	-0.51%	27,717
Jan 12, 2026	93.30	96.20	90.00	95.33	95.33	1.45%	129,095
Jan 9, 2026	96.80	96.80	93.30	93.97	93.97	-3.06%	71,460
Jan 8, 2026	99.20	99.32	96.00	96.94	96.94	-1.97%	41,479
Jan 7, 2026	99.21	99.99	98.44	98.89	98.89	-0.32%	60,062
Jan 6, 2026	100.28	100.99	99.00	99.21	99.21	-1.06%	71,738
Jan 5, 2026	102.40	103.29	99.80	100.27	100.27	-2.05%	88,573
Jan 2, 2026	101.85	102.80	101.80	102.37	102.37	0.52%	38,892
Jan 1, 2026	102.33	102.99	101.60	101.84	101.84	-0.47%	35,045
Dec 31, 2025	101.75	102.79	101.00	102.32	102.32	1.03%	49,524
Dec 30, 2025	104.05	105.20	99.00	101.28	101.28	-3.19%	402,194
Dec 29, 2025	106.03	107.07	104.15	104.62	104.62	-2.30%	76,298
Dec 26, 2025	105.25	107.69	105.25	107.08	107.08	0.99%	44,758
Dec 24, 2025	106.53	107.50	105.82	106.03	106.03	-0.47%	50,786
Dec 23, 2025	106.62	109.24	106.00	106.53	106.53	-1.05%	45,639
Dec 22, 2025	106.00	108.21	106.00	107.66	107.66	1.30%	44,662
Dec 19, 2025	105.30	106.80	105.30	106.28	106.28	1.17%	23,262
Dec 18, 2025	106.40	106.40	104.50	105.05	105.05	-1.01%	29,747
Dec 17, 2025	105.40	109.50	105.00	106.12	106.12	0.94%	108,549
Dec 16, 2025	105.00	107.21	104.56	105.13	105.13	-0.01%	52,919
Dec 15, 2025	106.00	106.48	103.04	105.14	105.14	-1.93%	48,920
Dec 12, 2025	106.55	107.94	105.74	107.21	107.21	-0.09%	28,629
Dec 11, 2025	104.10	108.50	103.65	107.31	107.31	2.20%	68,039
Dec 10, 2025	106.50	108.43	104.25	105.00	105.00	-1.41%	93,829
Dec 9, 2025	104.27	109.56	101.55	106.50	106.50	2.14%	158,973