EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.30	28.50	27.45	27.47	27.47	-2.83%	3,190,693
Mar 19, 2026	29.15	29.30	28.12	28.27	28.27	-4.65%	3,667,970
Mar 18, 2026	29.29	29.66	29.15	29.65	29.65	1.26%	3,176,100
Mar 17, 2026	30.42	30.65	29.20	29.28	29.28	-3.53%	4,065,321
Mar 16, 2026	30.50	30.79	30.08	30.35	30.35	-1.20%	4,135,948
Mar 13, 2026	31.18	32.18	30.33	30.72	30.72	-2.78%	8,427,576
Mar 12, 2026	34.49	34.49	31.55	31.60	31.60	-10.43%	11,378,620
Mar 11, 2026	36.28	37.80	35.12	35.28	35.28	-4.21%	9,642,864
Mar 10, 2026	36.39	37.05	35.62	36.83	36.83	3.17%	4,079,540
Mar 9, 2026	36.03	36.28	34.73	35.70	35.70	-3.64%	3,940,841
Mar 6, 2026	36.28	38.10	36.08	37.05	37.05	1.51%	4,132,418
Mar 5, 2026	37.00	37.62	36.26	36.50	36.50	0.55%	4,507,796
Mar 4, 2026	36.31	37.01	35.80	36.30	36.30	-2.39%	4,541,218
Mar 3, 2026	38.48	39.00	36.96	37.19	37.19	-5.25%	7,708,209
Mar 2, 2026	35.94	40.15	35.18	39.25	39.25	8.13%	10,745,960
Feb 27, 2026	35.47	36.68	34.85	36.30	36.30	2.02%	6,505,139
Feb 26, 2026	34.69	36.28	34.56	35.58	35.58	3.88%	6,621,090
Feb 25, 2026	33.66	35.09	33.32	34.25	34.25	2.09%	4,590,078
Feb 24, 2026	33.88	34.00	33.19	33.55	33.55	0.45%	1,499,548
Feb 13, 2026	33.62	33.88	33.31	33.40	33.40	-0.65%	988,581
Feb 12, 2026	32.99	33.97	32.90	33.62	33.62	1.79%	1,709,810
Feb 11, 2026	32.76	33.80	32.60	33.03	33.03	0.43%	1,793,621
Feb 10, 2026	32.96	33.17	32.61	32.89	32.89	0.27%	976,540
Feb 9, 2026	32.94	33.06	32.39	32.80	32.80	1.58%	947,131
Feb 6, 2026	32.16	32.70	31.91	32.29	32.29	-0.25%	920,800
Feb 5, 2026	32.77	33.03	32.37	32.37	32.37	-1.64%	803,000
Feb 4, 2026	33.27	33.35	32.66	32.91	32.91	-1.05%	1,066,953
Feb 3, 2026	32.88	33.38	32.61	33.26	33.26	2.40%	1,187,000
Feb 2, 2026	33.07	33.55	32.47	32.48	32.48	-2.14%	1,235,470
Jan 30, 2026	33.22	33.43	32.54	33.19	33.19	-0.48%	1,568,787
Jan 29, 2026	33.85	34.32	33.13	33.35	33.35	-1.48%	1,862,300
Jan 28, 2026	34.54	34.78	33.66	33.85	33.85	-2.73%	1,963,500
Jan 27, 2026	34.15	35.13	33.25	34.80	34.80	1.55%	2,341,133
Jan 26, 2026	35.06	35.30	33.87	34.27	34.27	-2.23%	2,088,720
Jan 23, 2026	34.72	35.11	34.49	35.05	35.05	0.92%	1,908,927
Jan 22, 2026	34.75	35.25	34.58	34.73	34.73	0.73%	1,840,891
Jan 21, 2026	34.05	34.65	34.05	34.48	34.48	0.67%	1,705,594
Jan 20, 2026	34.77	34.86	34.00	34.25	34.25	-1.52%	2,539,167
Jan 19, 2026	34.23	35.31	33.93	34.78	34.78	1.99%	3,689,101
Jan 16, 2026	33.02	34.48	32.98	34.10	34.10	3.30%	3,623,369
Jan 15, 2026	32.56	33.12	32.52	33.01	33.01	0.33%	1,469,200
Jan 14, 2026	32.85	33.49	32.45	32.90	32.90	-0.06%	2,508,866
Jan 13, 2026	33.80	33.88	32.90	32.92	32.92	-2.63%	2,225,125
Jan 12, 2026	33.43	33.92	33.05	33.81	33.81	1.96%	2,461,558
Jan 9, 2026	32.90	33.50	32.81	33.16	33.16	0.67%	1,847,606
Jan 8, 2026	32.66	33.18	32.61	32.94	32.94	1.17%	1,484,788
Jan 7, 2026	32.50	32.90	32.25	32.56	32.56	0.28%	1,347,600
Jan 6, 2026	32.42	32.80	32.30	32.47	32.47	0.03%	1,436,288
Jan 5, 2026	32.52	32.91	32.35	32.46	32.46	-0.55%	1,690,831
Dec 31, 2025	32.80	32.94	32.45	32.64	32.64	-0.49%	1,961,488