EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	33.00	33.27	31.00	31.49	31.49	0.51%	5,198,300
Aug 21, 2026	31.01	31.49	30.05	31.33	31.33	0.67%	2,884,200
Aug 20, 2026	30.64	32.12	30.60	31.12	31.12	3.22%	4,391,025
Aug 19, 2026	32.70	32.75	30.02	30.15	30.15	-9.21%	5,551,253
Aug 18, 2026	33.15	33.51	32.81	33.21	33.21	-0.87%	3,183,035
Aug 17, 2026	32.38	33.59	32.30	33.50	33.50	3.05%	4,022,219
Aug 14, 2026	31.61	32.57	31.46	32.51	32.51	3.08%	3,740,301
Aug 13, 2026	32.57	32.86	31.50	31.54	31.54	-2.50%	4,160,000
Aug 12, 2026	31.85	32.73	31.83	32.35	32.35	1.06%	3,745,399
Aug 11, 2026	32.10	32.59	31.35	32.01	32.01	-0.99%	5,347,244
Aug 10, 2026	31.41	32.82	31.06	32.33	32.33	2.67%	6,654,782
Aug 7, 2026	31.04	31.80	30.80	31.49	31.49	1.55%	5,121,379
Aug 6, 2026	30.37	31.48	30.37	31.01	31.01	0.16%	4,320,746
Aug 5, 2026	30.58	31.28	30.32	30.96	30.96	2.21%	5,315,095
Aug 4, 2026	29.80	30.53	29.20	30.29	30.29	2.37%	5,279,141
Aug 3, 2026	28.30	29.92	28.30	29.59	29.59	4.56%	5,450,384
Jul 31, 2026	28.01	29.34	28.01	28.30	28.30	5.01%	6,004,793
Jul 30, 2026	28.47	28.60	26.81	26.95	26.95	-6.03%	5,061,300
Jul 29, 2026	28.61	28.99	27.50	28.68	28.68	-0.24%	4,907,900
Jul 28, 2026	29.68	30.38	28.51	28.75	28.75	-3.78%	5,098,389
Jul 27, 2026	29.03	29.97	28.76	29.88	29.88	2.86%	3,443,203
Jul 24, 2026	29.04	30.10	28.66	29.05	29.05	-2.19%	3,763,942
Jul 23, 2026	29.50	29.99	29.12	29.70	29.70	0.34%	3,289,800
Jul 22, 2026	29.99	30.78	29.23	29.60	29.60	-3.83%	4,972,974
Jul 21, 2026	29.20	31.24	26.92	30.78	30.78	5.45%	8,755,861
Jul 20, 2026	33.00	33.21	28.47	29.19	29.19	-10.57%	8,047,511
Jul 17, 2026	35.71	35.84	32.41	32.64	32.64	-8.85%	7,176,900
Jul 16, 2026	37.00	37.45	35.66	35.81	35.81	-5.11%	5,884,927
Jul 15, 2026	37.20	38.62	35.71	37.74	37.74	2.33%	7,277,244
Jul 14, 2026	35.62	36.94	35.00	36.88	36.88	3.60%	6,051,994
Jul 13, 2026	39.87	39.98	35.40	35.60	35.60	-11.24%	8,524,525
Jul 10, 2026	40.12	41.30	39.50	40.11	40.11	-0.15%	7,467,009
Jul 9, 2026	41.07	41.85	38.20	40.17	40.17	-0.40%	8,231,453
Jul 8, 2026	42.87	43.16	39.53	40.33	40.33	-5.11%	7,794,709
Jul 7, 2026	44.25	45.00	42.46	42.50	42.50	-3.91%	6,699,139
Jul 6, 2026	46.05	46.14	43.20	44.23	44.23	-3.47%	8,352,531
Jul 3, 2026	47.50	47.78	45.57	45.82	45.82	-2.82%	11,396,709
Jul 2, 2026	47.02	48.94	45.71	47.15	47.15	-1.40%	11,792,586
Jul 1, 2026	46.00	48.88	45.01	47.82	47.82	2.11%	12,651,405
Jun 30, 2026	45.01	46.95	43.25	46.83	46.83	3.01%	13,085,596
Jun 29, 2026	39.93	46.24	39.80	45.66	45.46	14.67%	18,128,315
Jun 26, 2026	39.12	41.59	38.50	39.82	39.65	1.04%	10,132,542
Jun 25, 2026	39.65	41.09	38.82	39.41	39.24	-0.03%	9,066,721
Jun 24, 2026	40.01	40.45	38.44	39.42	39.25	-2.64%	10,635,157
Jun 23, 2026	40.51	42.34	40.00	40.49	40.31	-0.83%	10,035,805
Jun 22, 2026	42.50	43.58	39.71	40.83	40.65	-2.04%	14,730,374
Jun 18, 2026	44.53	45.00	39.01	41.68	41.50	-13.15%	20,404,220
Jun 17, 2026	43.32	49.60	42.91	47.99	47.78	8.33%	16,762,580
Jun 16, 2026	39.34	44.73	39.23	44.30	44.11	13.01%	16,386,950
Jun 15, 2026	37.99	39.83	37.01	39.20	39.03	3.43%	9,299,391