EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	38.50	40.08	37.64	37.90	37.73	-1.61%	11,974,120
Jun 11, 2026	36.70	39.50	36.13	38.52	38.35	3.77%	11,310,950
Jun 10, 2026	37.46	38.98	37.04	37.12	36.96	-3.46%	11,160,180
Jun 9, 2026	36.36	39.37	36.03	38.45	38.28	4.88%	16,145,144
Jun 8, 2026	33.20	37.37	33.20	36.66	36.50	6.11%	14,670,724
Jun 5, 2026	31.80	35.04	30.62	34.55	34.40	8.51%	11,204,390
Jun 4, 2026	31.51	32.56	31.41	31.84	31.70	0.06%	4,377,502
Jun 3, 2026	31.86	32.68	31.55	31.82	31.68	-1.18%	4,032,124
Jun 2, 2026	32.39	32.87	31.45	32.20	32.06	-0.59%	3,848,265
Jun 1, 2026	32.49	32.88	32.05	32.39	32.25	-0.61%	3,425,037
May 29, 2026	34.15	34.69	32.35	32.59	32.45	-4.68%	5,750,789
May 28, 2026	33.60	34.46	33.20	34.19	34.04	1.67%	5,612,295
May 27, 2026	34.72	34.73	33.43	33.63	33.48	-3.75%	6,268,517
May 26, 2026	35.80	36.16	34.35	34.94	34.79	-1.58%	7,906,061
May 25, 2026	36.36	36.96	35.00	35.50	35.34	-3.01%	8,281,779
May 22, 2026	36.44	36.88	35.28	36.60	36.44	1.64%	7,311,849
May 21, 2026	36.87	37.98	35.95	36.01	35.85	-2.70%	10,221,230
May 20, 2026	37.80	37.88	36.71	37.01	36.85	-3.99%	8,925,881
May 19, 2026	37.50	38.98	37.03	38.55	38.38	1.98%	13,181,810
May 18, 2026	38.01	38.75	37.20	37.80	37.63	-2.73%	11,774,990
May 15, 2026	36.41	39.55	36.41	38.86	38.69	5.86%	18,430,880
May 14, 2026	38.01	38.40	36.71	36.71	36.55	-3.39%	10,175,230
May 13, 2026	37.88	38.45	37.56	38.00	37.83	-1.25%	10,815,740
May 12, 2026	39.20	39.82	38.28	38.48	38.31	-1.79%	13,717,900
May 11, 2026	41.30	41.48	38.77	39.18	39.01	-5.73%	26,145,680
May 8, 2026	36.49	41.56	36.00	41.56	41.38	20.01%	24,706,160
May 7, 2026	30.68	36.43	30.53	34.63	34.48	12.84%	16,978,700
May 6, 2026	30.70	30.97	30.47	30.69	30.56	0.76%	4,036,832
Apr 30, 2026	30.03	30.94	30.02	30.46	30.33	0.99%	3,764,257
Apr 29, 2026	29.41	30.55	29.35	30.16	30.03	1.86%	4,467,110
Apr 28, 2026	30.21	30.35	29.40	29.61	29.48	-4.36%	5,969,274