EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.88	37.00	35.88	36.70	36.70	3.12%	7,950,071
Aug 12, 2025	36.24	36.24	35.35	35.59	35.59	-1.58%	3,416,600
Aug 11, 2025	35.72	36.32	35.36	36.16	36.16	1.23%	4,589,441
Aug 8, 2025	35.41	36.12	35.11	35.72	35.72	0.34%	4,279,628
Aug 7, 2025	35.52	35.78	35.21	35.60	35.60	-0.56%	3,831,377
Aug 6, 2025	34.99	36.22	34.76	35.80	35.80	2.73%	6,997,027
Aug 5, 2025	34.60	35.35	34.45	34.85	34.85	0.58%	3,551,205
Aug 4, 2025	33.31	34.65	33.26	34.65	34.65	3.31%	3,578,852
Aug 1, 2025	33.32	33.78	33.24	33.54	33.54	0.69%	1,888,941
Jul 31, 2025	33.25	34.05	33.21	33.31	33.31	-0.15%	3,303,493
Jul 30, 2025	34.28	34.34	33.11	33.36	33.36	-2.40%	3,084,200
Jul 29, 2025	34.60	34.61	33.81	34.18	34.18	-1.44%	3,454,669
Jul 28, 2025	34.80	35.09	34.50	34.68	34.68	-0.32%	2,884,706
Jul 25, 2025	34.94	35.07	34.55	34.79	34.79	-0.74%	3,565,403
Jul 24, 2025	34.56	35.35	34.52	35.05	35.05	0.14%	5,119,808
Jul 23, 2025	35.51	36.21	34.90	35.00	35.00	-5.10%	9,561,378
Jul 22, 2025	35.48	39.33	35.33	36.88	36.88	6.90%	15,048,460
Jul 21, 2025	33.72	34.55	33.43	34.50	34.50	2.56%	3,771,267
Jul 18, 2025	34.04	34.26	33.61	33.64	33.64	-1.49%	2,569,913
Jul 17, 2025	33.96	34.26	33.64	34.15	34.15	0.62%	3,379,300
Jul 16, 2025	33.95	34.40	33.58	33.94	33.94	-0.38%	3,702,300
Jul 15, 2025	34.45	34.85	33.81	34.07	34.07	-0.06%	5,914,057
Jul 14, 2025	33.41	34.39	33.18	34.09	34.09	1.94%	6,263,466
Jul 11, 2025	32.86	33.65	32.24	33.44	33.44	1.03%	4,840,963
Jul 10, 2025	32.54	33.20	32.30	33.10	33.10	1.04%	4,710,784
Jul 9, 2025	31.90	34.42	31.85	32.76	32.76	4.33%	8,884,781
Jul 8, 2025	30.72	31.44	30.61	31.40	31.40	2.61%	2,043,867
Jul 7, 2025	31.00	31.00	30.40	30.60	30.60	-0.75%	1,190,500
Jul 4, 2025	31.59	31.66	30.67	30.83	30.83	-2.59%	2,110,000
Jul 3, 2025	31.67	31.88	31.34	31.65	31.65	0.16%	1,327,775
Jul 2, 2025	32.11	32.11	31.25	31.60	31.60	-1.74%	1,920,900
Jul 1, 2025	32.59	32.60	31.88	32.16	32.16	-1.41%	2,169,328
Jun 30, 2025	32.15	32.65	31.99	32.62	32.62	1.62%	2,183,923
Jun 27, 2025	31.80	32.13	31.54	32.10	32.10	0.31%	1,995,323
Jun 26, 2025	32.39	33.00	31.94	32.00	31.80	-1.20%	3,051,500
Jun 25, 2025	32.10	32.58	31.82	32.39	32.19	0.75%	3,512,420
Jun 24, 2025	30.01	32.15	29.95	32.15	31.95	6.92%	4,646,971
Jun 23, 2025	29.46	30.12	29.46	30.07	29.88	0.50%	1,645,600
Jun 20, 2025	30.90	31.00	29.75	29.92	29.73	-2.86%	3,038,189
Jun 19, 2025	31.83	32.20	30.70	30.80	30.61	-3.24%	3,876,897
Jun 18, 2025	31.10	32.33	30.91	31.83	31.63	1.73%	3,421,487
Jun 17, 2025	31.20	31.88	30.86	31.29	31.09	0.90%	2,758,000
Jun 16, 2025	30.15	31.30	30.11	31.01	30.82	2.99%	2,650,300
Jun 13, 2025	30.82	30.87	29.96	30.11	29.92	-2.59%	1,919,700
Jun 12, 2025	31.08	31.20	30.80	30.91	30.72	-0.90%	1,624,646
Jun 11, 2025	31.00	31.35	30.62	31.19	31.00	1.00%	2,071,432
Jun 10, 2025	31.55	31.78	30.35	30.88	30.69	-1.37%	3,281,500
Jun 9, 2025	31.53	31.70	31.15	31.31	31.11	0.80%	2,427,100
Jun 6, 2025	31.31	31.53	30.74	31.06	30.87	-0.80%	1,833,000
Jun 5, 2025	30.89	31.72	30.50	31.31	31.11	1.33%	2,516,757