ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	39.46	41.07	38.48	40.81	40.81	0.93%	358,682
Mar 28, 2025	40.33	41.66	38.47	40.43	40.43	-0.52%	250,123
Mar 27, 2025	39.76	41.37	39.40	40.64	40.64	1.80%	205,025
Mar 26, 2025	41.37	41.79	39.10	39.92	39.92	-3.95%	270,774
Mar 25, 2025	41.30	41.75	40.53	41.56	41.56	0.82%	253,765
Mar 24, 2025	40.00	42.04	39.81	41.22	41.22	3.91%	484,684
Mar 21, 2025	38.74	39.87	37.67	39.67	39.67	0.53%	493,686
Mar 20, 2025	39.50	40.00	38.74	39.46	39.46	-0.93%	266,244
Mar 19, 2025	38.75	40.00	38.41	39.83	39.83	2.68%	405,160
Mar 18, 2025	38.91	39.20	37.93	38.79	38.79	-1.22%	354,499
Mar 17, 2025	37.22	39.39	35.92	39.27	39.27	6.02%	358,251
Mar 14, 2025	35.49	37.14	34.97	37.04	37.04	6.38%	435,493
Mar 13, 2025	37.23	38.06	34.51	34.82	34.82	-8.49%	438,671
Mar 12, 2025	36.63	38.11	36.21	38.05	38.05	6.31%	378,919
Mar 11, 2025	37.87	38.75	34.89	35.79	35.79	-2.45%	481,864
Mar 10, 2025	40.96	41.48	36.48	36.69	36.69	-12.01%	835,978
Mar 7, 2025	41.85	42.59	39.00	41.70	41.70	-0.90%	797,334
Mar 6, 2025	42.63	43.29	40.06	42.08	42.08	-3.49%	645,922
Mar 5, 2025	45.51	46.00	42.79	43.60	43.60	-5.63%	619,023
Mar 4, 2025	41.73	46.73	41.28	46.20	46.20	7.74%	1,222,939
Mar 3, 2025	43.00	44.23	41.51	42.88	42.88	0.02%	837,575
Feb 28, 2025	42.24	43.12	40.46	42.87	42.87	0.80%	653,835
Feb 27, 2025	38.00	43.79	37.67	42.53	42.53	17.94%	1,812,166
Feb 26, 2025	35.77	37.68	35.08	36.06	36.06	0.78%	667,030
Feb 25, 2025	35.09	36.57	34.70	35.78	35.78	1.62%	677,829
Feb 24, 2025	34.02	36.30	33.50	35.21	35.21	5.32%	758,752
Feb 21, 2025	35.10	35.71	32.37	33.43	33.43	-4.57%	559,519
Feb 20, 2025	35.92	36.15	34.59	35.03	35.03	-2.94%	766,785
Feb 19, 2025	35.33	36.87	35.04	36.09	36.09	2.01%	616,145
Feb 18, 2025	37.00	37.00	35.29	35.38	35.38	-1.94%	563,545
Feb 14, 2025	34.18	36.36	33.04	36.08	36.08	7.41%	600,596
Feb 13, 2025	30.61	33.68	30.43	33.59	33.59	11.37%	756,006
Feb 12, 2025	29.71	30.24	29.22	30.16	30.16	-0.33%	391,540
Feb 11, 2025	29.71	30.97	29.62	30.26	30.26	0.36%	219,761
Feb 10, 2025	28.76	30.45	28.16	30.15	30.15	5.75%	323,230
Feb 7, 2025	30.83	30.83	28.30	28.51	28.51	-5.81%	424,608
Feb 6, 2025	30.97	31.59	30.11	30.27	30.27	-1.72%	296,993
Feb 5, 2025	30.91	31.65	30.50	30.80	30.80	0.24%	256,527
Feb 4, 2025	30.05	31.13	29.59	30.73	30.73	2.62%	530,465
Feb 3, 2025	31.13	31.50	29.79	29.94	29.94	-6.58%	503,278
Jan 31, 2025	33.73	34.08	32.05	32.05	32.05	-5.07%	454,331
Jan 30, 2025	34.06	35.61	33.08	33.76	33.76	-0.21%	581,061
Jan 29, 2025	32.76	34.07	32.60	33.83	33.83	2.52%	293,181
Jan 28, 2025	33.25	33.29	32.27	33.00	33.00	-0.96%	465,517
Jan 27, 2025	32.49	34.31	31.77	33.32	33.32	1.31%	340,981
Jan 24, 2025	33.90	34.53	32.69	32.89	32.89	-3.32%	542,461
Jan 23, 2025	35.88	35.99	33.46	34.02	34.02	-6.10%	760,262
Jan 22, 2025	35.35	36.61	35.31	36.23	36.23	1.88%	312,213
Jan 21, 2025	35.26	36.37	34.83	35.56	35.56	2.89%	440,675
Jan 17, 2025	34.96	35.59	34.09	34.56	34.56	-0.23%	685,568