Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	42.01	42.01	30.93	33.86	-	-1.48%	116,863,883
Jul 20, 2026	35.46	36.46	34.37	34.37	34.37	-10.00%	82,330,586
Jul 17, 2026	42.01	42.45	38.19	38.19	38.19	-9.99%	65,403,916
Jul 16, 2026	38.76	43.60	38.76	42.43	42.43	3.74%	118,780,800
Jul 15, 2026	38.94	41.94	38.30	40.90	40.90	6.51%	115,035,653
Jul 14, 2026	37.00	39.50	36.00	38.40	38.40	-0.26%	98,962,860
Jul 13, 2026	40.00	40.65	38.50	38.50	38.50	-10.00%	84,736,819
Jul 10, 2026	40.34	43.98	40.30	42.78	42.78	3.01%	150,968,200
Jul 9, 2026	39.69	42.06	39.69	41.53	41.53	-5.83%	174,464,200
Jul 8, 2026	45.61	46.30	44.10	44.10	44.10	-10.00%	26,079,400
Jul 7, 2026	45.69	49.00	44.88	49.00	49.00	6.45%	176,001,726
Jul 6, 2026	45.11	48.30	45.11	46.03	46.03	2.81%	193,255,000
Jul 3, 2026	42.02	44.77	41.02	44.77	44.77	10.00%	126,742,836
Jul 2, 2026	42.81	42.81	39.05	40.70	40.70	-0.88%	175,609,300
Jul 1, 2026	39.01	41.06	39.01	41.06	41.06	9.99%	54,148,110
Jun 30, 2026	34.63	37.33	33.48	37.33	37.33	9.99%	68,629,990
Jun 29, 2026	35.02	36.23	32.93	33.94	33.94	-2.11%	79,202,326
Jun 26, 2026	35.80	36.88	34.58	34.67	34.67	-5.97%	96,745,170
Jun 25, 2026	37.41	39.80	35.45	36.87	36.87	-1.99%	123,338,000
Jun 24, 2026	37.20	38.99	36.62	37.62	37.62	-1.65%	108,308,538
Jun 23, 2026	36.45	38.99	35.01	38.25	38.25	2.85%	132,618,000
Jun 22, 2026	36.60	38.05	35.58	37.19	37.19	1.89%	137,410,476
Jun 18, 2026	33.53	36.50	33.29	36.50	36.50	10.01%	72,903,480
Jun 17, 2026	33.68	34.28	32.80	33.18	33.18	-2.12%	78,346,210
Jun 16, 2026	33.12	34.83	32.30	33.90	33.90	2.02%	108,293,100
Jun 15, 2026	32.79	33.39	31.87	33.23	33.23	3.13%	89,138,090
Jun 12, 2026	33.74	35.68	32.06	32.22	32.22	-3.39%	112,996,900
Jun 11, 2026	35.00	35.64	32.90	33.35	33.35	-6.84%	116,570,700
Jun 10, 2026	39.66	39.90	35.31	35.80	35.80	-4.61%	194,005,800
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