EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	30.70	30.97	30.47	30.69	30.69	0.76%	4,036,832
Apr 30, 2026	30.03	30.94	30.02	30.46	30.46	0.99%	3,764,257
Apr 29, 2026	29.41	30.55	29.35	30.16	30.16	1.86%	4,467,110
Apr 28, 2026	30.21	30.35	29.40	29.61	29.61	-4.36%	5,969,274
Apr 27, 2026	29.05	30.98	29.05	30.96	30.96	5.81%	6,620,730
Apr 24, 2026	28.98	30.09	28.68	29.26	29.26	0.41%	3,597,852
Apr 23, 2026	29.80	29.84	28.96	29.14	29.14	-3.06%	3,555,088
Apr 22, 2026	29.36	30.33	29.22	30.06	30.06	1.62%	4,449,418
Apr 21, 2026	29.89	30.18	29.35	29.58	29.58	-1.27%	2,348,907
Apr 20, 2026	30.20	30.55	29.46	29.96	29.96	-0.37%	3,931,425
Apr 17, 2026	28.77	30.62	28.62	30.07	30.07	3.94%	6,926,870
Apr 16, 2026	28.21	28.94	28.21	28.93	28.93	2.37%	2,952,560
Apr 15, 2026	28.88	28.97	28.20	28.26	28.26	-1.84%	2,713,153
Apr 14, 2026	28.60	28.79	28.30	28.79	28.79	1.27%	2,630,553
Apr 13, 2026	28.26	28.48	28.08	28.43	28.43	-0.11%	1,931,120
Apr 10, 2026	28.68	28.95	28.45	28.46	28.46	-	2,989,355
Apr 9, 2026	28.06	28.91	27.87	28.46	28.46	0.18%	4,021,989
Apr 8, 2026	27.45	28.46	27.28	28.41	28.41	5.97%	4,869,865
Apr 7, 2026	26.98	27.15	26.72	26.81	26.81	-0.63%	1,862,820
Apr 3, 2026	27.18	27.42	26.91	26.98	26.98	-0.81%	2,390,283
Apr 2, 2026	28.02	28.23	27.02	27.20	27.20	-4.66%	4,308,995
Apr 1, 2026	28.17	29.25	28.00	28.53	28.53	2.15%	5,426,273
Mar 31, 2026	29.40	29.56	27.71	27.93	27.93	1.31%	6,098,302
Mar 30, 2026	26.61	28.88	26.61	27.57	27.57	3.18%	6,078,905
Mar 27, 2026	25.96	26.84	25.92	26.72	26.72	1.02%	2,614,476
Mar 26, 2026	27.30	27.40	26.36	26.45	26.45	-3.57%	4,298,730
Mar 25, 2026	26.61	27.85	26.50	27.43	27.43	3.24%	4,897,069
Mar 24, 2026	26.44	26.57	25.81	26.57	26.57	2.67%	2,994,780
Mar 23, 2026	26.96	27.14	25.79	25.88	25.88	-5.79%	3,851,441
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