Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.02	24.29	21.02	23.63	23.63	-2.40%	44,958,625
Aug 6, 2025	23.55	24.38	22.91	24.21	24.21	4.17%	83,573,928
Aug 5, 2025	21.83	23.50	21.83	23.24	23.24	7.00%	74,806,371
Aug 4, 2025	21.02	21.78	21.02	21.72	21.72	3.28%	34,922,668
Aug 1, 2025	21.02	21.29	20.79	21.03	21.03	0.14%	15,676,693
Jul 31, 2025	21.15	21.48	20.90	21.00	21.00	-0.62%	19,414,230
Jul 30, 2025	21.47	21.47	21.00	21.13	21.13	-1.63%	18,081,600
Jul 29, 2025	21.56	21.56	21.20	21.48	21.48	-0.19%	17,077,198
Jul 28, 2025	21.97	22.05	21.43	21.52	21.52	-0.92%	27,491,618
Jul 25, 2025	21.55	21.93	21.40	21.72	21.72	1.31%	28,755,271
Jul 24, 2025	21.10	21.67	21.10	21.44	21.44	2.53%	24,579,900
Jul 23, 2025	21.12	21.17	20.84	20.91	20.91	-1.09%	18,979,972
Jul 22, 2025	21.22	21.36	21.00	21.14	21.14	-1.08%	28,163,478
Jul 21, 2025	21.50	21.79	21.16	21.37	21.37	1.09%	34,739,180
Jul 18, 2025	21.12	21.20	20.88	21.14	21.14	0.52%	23,759,413
Jul 17, 2025	20.50	21.13	20.40	21.03	21.03	2.29%	29,733,094
Jul 16, 2025	20.59	20.80	20.37	20.56	20.56	-0.10%	23,623,010
Jul 15, 2025	20.45	20.69	20.30	20.58	20.58	0.93%	25,793,448
Jul 14, 2025	20.28	20.55	20.15	20.39	20.39	1.04%	24,629,906
Jul 11, 2025	19.70	20.29	19.65	20.18	20.18	2.44%	21,377,147
Jul 10, 2025	19.65	19.83	19.60	19.70	19.70	-0.35%	9,790,114
Jul 9, 2025	19.97	20.22	19.73	19.77	19.77	-0.45%	14,847,794
Jul 8, 2025	19.37	19.90	19.35	19.86	19.86	2.53%	13,981,016
Jul 7, 2025	19.61	19.67	19.33	19.37	19.37	-1.53%	9,576,303
Jul 4, 2025	19.89	19.90	19.50	19.67	19.67	-1.26%	11,755,902
Jul 3, 2025	19.80	20.05	19.71	19.92	19.92	0.15%	9,863,801
Jul 2, 2025	20.15	20.22	19.74	19.89	19.89	-1.34%	13,770,879
Jul 1, 2025	20.24	20.25	20.00	20.16	20.16	-0.40%	13,151,016
Jun 30, 2025	20.16	20.33	20.08	20.24	20.24	0.90%	14,829,566
Jun 27, 2025	20.08	20.25	19.95	20.06	20.06	0.05%	14,336,999
Jun 26, 2025	20.32	20.48	20.03	20.05	20.05	-1.47%	21,626,750
Jun 25, 2025	20.06	20.35	19.94	20.35	20.35	1.80%	27,440,985
Jun 24, 2025	19.05	19.99	19.05	19.99	19.99	5.16%	28,948,309
Jun 23, 2025	18.55	19.04	18.35	19.01	19.01	1.01%	11,120,074
Jun 20, 2025	19.26	19.39	18.76	18.82	18.82	-2.44%	17,136,946
Jun 19, 2025	19.37	19.73	19.21	19.29	19.29	-0.82%	16,308,861
Jun 18, 2025	19.38	19.49	19.23	19.45	19.45	-0.05%	9,391,388
Jun 17, 2025	19.50	19.79	19.35	19.46	19.46	-0.05%	11,465,725
Jun 16, 2025	19.25	19.54	19.24	19.47	19.47	0.05%	11,294,004
Jun 13, 2025	20.11	20.11	19.44	19.46	19.46	-3.57%	20,446,676
Jun 12, 2025	20.09	20.59	19.91	20.18	20.18	-0.64%	21,602,024
Jun 11, 2025	20.50	20.53	20.25	20.31	20.31	-1.60%	24,380,500
Jun 10, 2025	20.30	20.83	19.74	20.64	20.64	2.99%	39,388,631
Jun 9, 2025	19.79	20.36	19.71	20.04	20.04	3.09%	24,312,964
Jun 6, 2025	19.73	19.75	19.34	19.44	19.44	-1.47%	11,885,133
Jun 5, 2025	19.70	19.78	19.38	19.73	19.73	1.81%	17,884,450
Jun 4, 2025	19.21	19.46	19.21	19.38	19.38	0.88%	10,511,121
Jun 3, 2025	19.02	19.33	18.98	19.21	19.21	-0.05%	9,220,700
May 30, 2025	19.60	19.60	19.05	19.22	19.22	-2.09%	13,183,320
May 29, 2025	19.29	19.70	19.29	19.63	19.63	1.87%	14,130,909