Estun Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.81	29.97	29.20	29.79	29.79	0.74%	34,240,483
Sep 17, 2026	28.88	29.75	28.80	29.57	29.57	1.37%	34,613,613
Sep 16, 2026	28.53	29.39	28.38	29.17	29.17	1.89%	22,004,336
Sep 15, 2026	28.96	29.07	28.56	28.63	28.63	-1.14%	15,566,729
Sep 14, 2026	28.63	29.22	28.33	28.96	28.96	0.24%	16,647,110
Sep 11, 2026	29.15	29.15	28.20	28.89	28.89	-2.07%	28,166,544
Sep 10, 2026	29.70	29.74	29.25	29.50	29.50	-1.86%	22,229,870
Sep 9, 2026	30.22	30.47	29.70	30.06	30.06	-0.56%	24,308,952
Sep 8, 2026	30.64	31.39	30.10	30.23	30.23	-1.14%	28,297,274
Sep 7, 2026	29.89	31.01	29.64	30.58	30.58	2.34%	32,411,357
Sep 4, 2026	31.38	31.68	29.65	29.88	29.88	-3.02%	36,279,771
Sep 3, 2026	30.81	31.40	30.49	30.81	30.81	1.32%	29,470,311
Sep 2, 2026	30.47	30.88	30.14	30.41	30.41	-1.93%	26,281,192
Sep 1, 2026	31.67	32.02	30.90	31.01	31.01	-2.05%	33,973,056
Aug 31, 2026	30.99	31.78	30.76	31.66	31.66	0.54%	31,064,429
Aug 28, 2026	31.86	32.34	31.45	31.49	31.49	-1.01%	37,464,411
Aug 27, 2026	31.13	31.93	31.07	31.81	31.81	1.79%	37,963,480
Aug 26, 2026	31.73	31.83	30.91	31.25	31.25	-1.36%	38,531,770
Aug 25, 2026	31.06	32.25	30.57	31.68	31.68	2.79%	48,283,671
Aug 24, 2026	32.95	32.95	30.25	30.82	30.82	-8.19%	64,565,332
Aug 21, 2026	32.88	33.97	32.27	33.57	33.57	2.44%	53,398,970
Aug 20, 2026	35.00	35.68	32.47	32.77	32.77	-9.07%	83,401,582
Aug 19, 2026	38.00	38.00	36.04	36.04	36.04	-9.99%	66,652,400
Aug 18, 2026	36.40	40.04	35.88	40.04	40.04	10.00%	121,514,100
Aug 17, 2026	34.80	36.40	34.45	36.40	36.40	4.75%	66,415,987
Aug 14, 2026	34.65	34.92	33.84	34.75	34.75	0.23%	51,935,560
Aug 13, 2026	34.71	36.07	34.33	34.67	34.67	-0.12%	72,279,990
Aug 12, 2026	35.61	35.65	34.64	34.71	34.71	-3.90%	77,219,230
Aug 11, 2026	34.38	36.62	33.90	36.12	36.12	4.30%	97,039,910
Aug 10, 2026	35.50	35.83	33.96	34.63	34.63	-1.42%	59,574,920
Aug 7, 2026	35.00	35.49	33.98	35.13	35.13	0.92%	81,596,520
Aug 6, 2026	33.56	35.50	33.56	34.81	34.81	1.58%	88,295,124
Aug 5, 2026	32.50	34.90	32.30	34.27	34.27	6.10%	99,164,030
Aug 4, 2026	30.86	32.39	30.03	32.30	32.30	5.04%	87,553,343
Aug 3, 2026	29.76	31.83	29.50	30.75	30.75	3.40%	82,144,740
Jul 31, 2026	29.00	30.63	28.60	29.74	29.74	6.40%	96,416,424
Jul 30, 2026	30.50	30.79	27.95	27.95	27.95	-10.01%	84,871,043
Jul 29, 2026	30.77	33.24	30.15	31.06	31.06	2.37%	88,547,917
Jul 28, 2026	31.47	32.20	30.18	30.34	30.34	-3.84%	56,636,980
Jul 27, 2026	30.17	31.55	29.19	31.55	31.55	5.03%	57,040,050
Jul 24, 2026	29.80	31.55	29.30	30.04	30.04	-4.06%	63,950,500
Jul 23, 2026	32.90	32.90	31.03	31.31	31.31	-5.09%	89,991,020
Jul 22, 2026	32.48	34.80	32.38	32.99	32.99	-1.32%	96,283,898
Jul 21, 2026	32.18	35.33	30.93	33.43	33.43	-2.73%	124,992,881
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