EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.60	34.46	33.20	34.19	34.19	1.67%	5,612,295
May 27, 2026	34.72	34.73	33.43	33.63	33.63	-3.75%	6,268,517
May 26, 2026	35.80	36.16	34.35	34.94	34.94	-1.58%	7,906,061
May 25, 2026	36.36	36.96	35.00	35.50	35.50	-3.01%	8,281,779
May 22, 2026	36.44	36.88	35.28	36.60	36.60	1.64%	7,311,849
May 21, 2026	36.87	37.98	35.95	36.01	36.01	-2.70%	10,221,230
May 20, 2026	37.80	37.88	36.71	37.01	37.01	-3.99%	8,925,881
May 19, 2026	37.50	38.98	37.03	38.55	38.55	1.98%	13,181,810
May 18, 2026	38.01	38.75	37.20	37.80	37.80	-2.73%	11,774,990
May 15, 2026	36.41	39.55	36.41	38.86	38.86	5.86%	18,430,880
May 14, 2026	38.01	38.40	36.71	36.71	36.71	-3.39%	10,175,230
May 13, 2026	37.88	38.45	37.56	38.00	38.00	-1.25%	10,815,740
May 12, 2026	39.20	39.82	38.28	38.48	38.48	-1.79%	13,717,900
May 11, 2026	41.30	41.48	38.77	39.18	39.18	-5.73%	26,145,680
May 8, 2026	36.49	41.56	36.00	41.56	41.56	20.01%	24,706,160
May 7, 2026	30.68	36.43	30.53	34.63	34.63	12.84%	16,978,700
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%	4,869,665
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