EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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