Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	36.01	37.53	35.20	37.53	37.53	9.99%	75,885,350
Jun 8, 2026	30.40	34.12	30.36	34.12	34.12	9.99%	112,894,500
Jun 5, 2026	29.47	32.00	28.11	31.02	31.02	5.19%	96,022,290
Jun 4, 2026	28.50	30.77	28.38	29.49	29.49	1.55%	91,589,410
Jun 3, 2026	26.98	29.66	26.54	29.04	29.04	7.72%	107,389,400
Jun 2, 2026	27.26	28.17	26.92	26.96	26.96	0.71%	47,659,740
Jun 1, 2026	27.55	27.88	26.75	26.77	26.77	-3.43%	54,028,000
May 29, 2026	28.32	29.87	27.54	27.72	27.72	-2.12%	67,689,440
May 28, 2026	28.20	28.71	27.32	28.32	28.32	-0.39%	84,470,600
May 27, 2026	28.90	30.18	28.25	28.43	28.43	-5.33%	94,035,750
May 26, 2026	28.61	30.45	28.46	30.03	30.03	4.96%	119,798,400
May 25, 2026	28.86	30.50	28.15	28.61	28.61	-1.58%	102,302,900
May 22, 2026	28.35	29.33	27.50	29.07	29.07	1.29%	121,689,800
May 21, 2026	26.39	28.71	26.16	28.70	28.70	9.96%	111,728,200
May 20, 2026	26.60	26.79	26.00	26.10	26.10	-2.83%	49,277,590
May 19, 2026	26.00	26.96	25.80	26.86	26.86	3.03%	59,955,110
May 18, 2026	25.43	26.56	25.15	26.07	26.07	2.52%	74,275,970
May 15, 2026	23.67	26.11	23.67	25.43	25.43	7.12%	88,146,800
May 14, 2026	24.18	24.45	23.72	23.74	23.74	-1.90%	28,630,300
May 13, 2026	24.43	24.51	24.02	24.20	24.20	-1.51%	30,011,660
May 12, 2026	24.19	24.74	24.03	24.57	24.57	1.40%	35,252,220
May 11, 2026	24.09	24.41	23.62	24.23	24.23	0.62%	41,244,250
May 8, 2026	23.25	24.51	23.12	24.08	24.08	2.64%	44,953,900
May 7, 2026	23.11	23.47	22.76	23.46	23.46	2.76%	29,407,880
May 6, 2026	22.31	23.30	22.28	22.83	22.83	4.39%	37,996,590
Apr 30, 2026	21.51	22.09	21.51	21.87	21.87	5.14%	33,103,510
Apr 29, 2026	20.34	20.84	20.27	20.80	20.80	2.06%	10,143,700
Apr 28, 2026	20.91	20.92	20.25	20.38	20.38	-2.72%	9,955,400
Apr 27, 2026	20.60	21.17	20.54	20.95	20.95	1.60%	9,602,646
Apr 24, 2026	20.76	20.95	20.43	20.62	20.62	-1.20%	9,030,418
Apr 23, 2026	21.25	21.35	20.80	20.87	20.87	-1.46%	10,093,550
Apr 22, 2026	21.04	21.24	20.99	21.18	21.18	-	8,892,007
Apr 21, 2026	21.35	21.41	20.97	21.18	21.18	-1.17%	10,996,060
Apr 20, 2026	21.37	21.58	21.25	21.43	21.43	0.28%	12,388,210
Apr 17, 2026	21.00	21.42	20.81	21.37	21.37	1.91%	15,047,500
Apr 16, 2026	20.81	21.02	20.81	20.97	20.97	1.21%	9,751,731
Apr 15, 2026	21.12	21.16	20.69	20.72	20.72	-0.91%	9,815,756
Apr 14, 2026	20.77	20.93	20.69	20.91	20.91	1.36%	10,413,460
Apr 13, 2026	20.35	20.75	20.28	20.63	20.63	0.78%	10,709,690
Apr 10, 2026	20.28	20.72	20.23	20.47	20.47	2.15%	12,289,170
Apr 9, 2026	20.27	20.28	20.01	20.04	20.04	-2.24%	9,312,956
Apr 8, 2026	19.91	20.50	19.88	20.50	20.50	5.62%	16,737,840
Apr 7, 2026	19.54	19.60	19.21	19.41	19.41	-0.41%	6,968,008
Apr 3, 2026	19.84	19.98	19.48	19.49	19.49	-1.47%	7,145,494
Apr 2, 2026	20.19	20.21	19.70	19.78	19.78	-2.32%	9,290,532
Apr 1, 2026	20.31	20.36	20.11	20.25	20.25	1.10%	8,225,676
Mar 31, 2026	20.19	20.43	20.00	20.03	20.03	-0.50%	9,710,006
Mar 30, 2026	19.88	20.25	19.78	20.13	20.13	-	7,859,464
Mar 27, 2026	19.78	20.28	19.70	20.13	20.13	0.20%	8,597,272
Mar 26, 2026	20.30	20.48	19.98	20.09	20.09	-0.94%	10,202,320