Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	23.95	24.24	23.29	24.24	24.24	0.87%	44,310,878
Aug 27, 2025	24.46	25.10	24.02	24.03	24.03	-1.35%	59,451,446
Aug 26, 2025	24.61	24.64	24.33	24.36	24.36	-1.66%	26,643,612
Aug 25, 2025	24.03	24.98	24.03	24.77	24.77	2.57%	48,976,840
Aug 22, 2025	23.88	24.18	23.80	24.15	24.15	1.13%	29,769,735
Aug 21, 2025	24.35	24.43	23.77	23.88	23.88	-1.89%	30,756,716
Aug 20, 2025	24.54	24.54	23.90	24.34	24.34	-0.81%	37,342,910
Aug 19, 2025	24.36	25.10	23.90	24.54	24.54	0.57%	58,611,369
Aug 18, 2025	24.25	24.54	23.77	24.40	24.40	1.04%	67,434,771
Aug 15, 2025	23.55	24.24	23.50	24.15	24.15	1.39%	58,179,220
Aug 14, 2025	23.20	24.24	22.56	23.82	23.82	2.81%	74,669,556
Aug 13, 2025	23.06	23.29	22.97	23.17	23.17	0.13%	30,492,414
Aug 12, 2025	23.61	23.65	23.01	23.14	23.14	-1.99%	36,326,262
Aug 11, 2025	23.50	23.88	23.35	23.61	23.61	1.24%	37,777,393
Aug 8, 2025	23.54	23.85	23.25	23.32	23.32	-1.40%	38,376,672
Aug 7, 2025	24.24	24.29	23.38	23.65	23.65	-2.31%	58,146,628
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