Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	25.43	26.79	25.43	26.06	-	-2.98%	44,263,542
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
Mar 25, 2026	20.01	20.33	20.01	20.28	20.28	1.35%	11,233,370
Mar 24, 2026	20.15	20.20	19.46	20.01	20.01	1.16%	12,269,080
Mar 23, 2026	20.20	20.66	19.62	19.78	19.78	-3.13%	16,875,960
Mar 20, 2026	20.99	21.20	20.41	20.42	20.42	-2.76%	11,746,600
Mar 19, 2026	21.40	21.44	20.91	21.00	21.00	-3.27%	12,070,340
Mar 18, 2026	21.82	21.97	21.45	21.71	21.71	-0.50%	10,012,030
Mar 17, 2026	22.05	22.24	21.80	21.82	21.82	-0.55%	14,548,290
Mar 16, 2026	21.73	21.94	21.50	21.94	21.94	-	13,603,680
Mar 13, 2026	21.75	21.96	21.36	21.94	21.94	-0.32%	18,264,850
Mar 12, 2026	22.33	22.39	21.87	22.01	22.01	-1.52%	12,015,150
Mar 11, 2026	22.37	22.75	22.35	22.35	22.35	0.04%	15,030,610
Mar 10, 2026	22.10	22.41	22.08	22.34	22.34	2.10%	14,981,630
Mar 9, 2026	21.90	22.00	21.25	21.88	21.88	-1.57%	19,221,790
Mar 6, 2026	21.86	22.40	21.76	22.23	22.23	1.09%	12,955,800