EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.34	36.70	35.50	35.63	35.63	-1.14%	3,733,261
Sep 29, 2026	36.22	37.14	35.81	36.04	36.04	-1.34%	3,187,559
Sep 28, 2026	37.46	37.50	36.50	36.53	36.53	-2.61%	3,988,361
Sep 24, 2026	38.82	39.00	37.33	37.51	37.51	-1.68%	5,287,442
Sep 23, 2026	38.19	39.39	38.00	38.25	38.15	-0.29%	5,817,799
Sep 22, 2026	38.29	38.79	37.60	38.36	38.26	0.16%	7,807,424
Sep 21, 2026	36.94	38.58	36.55	38.30	38.20	3.74%	9,073,049
Sep 18, 2026	37.66	37.90	36.60	36.92	36.82	-1.60%	7,913,731
Sep 17, 2026	36.30	38.49	35.80	37.52	37.42	2.37%	8,912,076
Sep 16, 2026	33.96	36.75	33.38	36.65	36.55	7.70%	6,815,074
Sep 15, 2026	34.43	34.80	33.70	34.03	33.94	-1.02%	3,541,900
Sep 14, 2026	33.48	34.60	33.00	34.38	34.29	1.90%	4,017,000
Sep 11, 2026	34.70	34.70	33.04	33.74	33.65	-3.63%	6,069,225
Sep 10, 2026	35.63	35.97	35.01	35.01	34.92	-3.15%	4,072,889
Sep 9, 2026	35.13	36.63	35.05	36.15	36.06	2.93%	9,646,726
Sep 8, 2026	36.00	36.20	34.89	35.12	35.03	-2.66%	10,873,243
Sep 7, 2026	31.08	36.78	31.08	36.08	35.99	15.57%	14,133,292
Sep 4, 2026	32.61	32.70	31.02	31.22	31.14	-3.22%	4,188,351
Sep 3, 2026	31.80	32.68	31.50	32.26	32.18	2.09%	4,183,234
Sep 2, 2026	31.40	31.91	31.05	31.60	31.52	-0.35%	2,544,483
Sep 1, 2026	32.30	32.30	31.36	31.71	31.63	-1.98%	3,269,329
Aug 31, 2026	30.85	32.46	30.70	32.35	32.27	3.52%	5,191,351
Aug 28, 2026	31.58	32.29	31.12	31.25	31.17	-1.42%	4,494,713
Aug 27, 2026	31.34	31.99	31.15	31.70	31.62	0.76%	3,089,306
Aug 26, 2026	32.00	32.09	31.25	31.46	31.38	-1.78%	3,345,600
Aug 25, 2026	31.20	32.28	31.20	32.03	31.95	1.71%	4,320,600
Aug 24, 2026	33.00	33.27	31.00	31.49	31.41	0.51%	5,198,300
Aug 21, 2026	31.01	31.49	30.05	31.33	31.25	0.67%	2,883,900
Aug 20, 2026	30.64	32.12	30.60	31.12	31.04	3.22%	4,391,025
Aug 19, 2026	32.70	32.75	30.02	30.15	30.07	-9.21%	5,551,253
Aug 18, 2026	33.15	33.51	32.81	33.21	33.12	-0.87%	3,183,035
Aug 17, 2026	32.38	33.59	32.30	33.50	33.41	3.05%	4,022,219
Aug 14, 2026	31.61	32.57	31.46	32.51	32.43	3.08%	3,740,301
Aug 13, 2026	32.57	32.86	31.50	31.54	31.46	-2.50%	4,160,000
Aug 12, 2026	31.85	32.73	31.83	32.35	32.27	1.06%	3,744,699
Aug 11, 2026	32.10	32.59	31.35	32.01	31.93	-0.99%	5,347,244
Aug 10, 2026	31.41	32.82	31.06	32.33	32.25	2.67%	6,654,782
Aug 7, 2026	31.04	31.80	30.80	31.49	31.41	1.55%	5,121,379
Aug 6, 2026	30.37	31.48	30.37	31.01	30.93	0.16%	4,320,746
Aug 5, 2026	30.58	31.28	30.32	30.96	30.88	2.21%	5,315,095
Aug 4, 2026	29.80	30.53	29.20	30.29	30.21	2.37%	5,279,141
Aug 3, 2026	28.30	29.92	28.30	29.59	29.51	4.56%	5,450,384
Jul 31, 2026	28.01	29.34	28.01	28.30	28.23	5.01%	6,004,193
Jul 30, 2026	28.47	28.60	26.81	26.95	26.88	-6.03%	5,060,200
Jul 29, 2026	28.61	28.99	27.50	28.68	28.61	-0.24%	4,904,400
Jul 28, 2026	29.68	30.38	28.51	28.75	28.67	-3.78%	5,098,389
Jul 27, 2026	29.03	29.97	28.76	29.88	29.80	2.86%	3,443,203
Jul 24, 2026	29.04	30.10	28.66	29.05	28.97	-2.19%	3,763,942
Jul 23, 2026	29.50	29.99	29.12	29.70	29.62	0.34%	3,289,800
Jul 22, 2026	29.99	30.78	29.23	29.60	29.52	-3.83%	4,972,974