Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
76.00
+0.13 (0.17%)
At close: Feb 20, 2026, 4:00 PM EST
76.59
+0.59 (0.78%)
After-hours: Feb 20, 2026, 5:08 PM EST
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.65 | 77.46 | 72.81 | 76.00 | 76.00 | 0.17% | 510,222 |
| Feb 19, 2026 | 76.11 | 76.40 | 73.45 | 75.87 | 75.87 | -0.47% | 410,654 |
| Feb 18, 2026 | 74.46 | 76.23 | 70.78 | 76.23 | 76.23 | 2.54% | 374,430 |
| Feb 17, 2026 | 74.09 | 76.18 | 72.32 | 74.34 | 74.34 | -0.35% | 608,354 |
| Feb 13, 2026 | 73.14 | 75.70 | 72.25 | 74.60 | 74.60 | 1.44% | 717,728 |
| Feb 12, 2026 | 72.90 | 74.90 | 71.88 | 73.54 | 73.54 | 1.13% | 407,498 |
| Feb 11, 2026 | 72.60 | 73.62 | 67.98 | 72.72 | 72.72 | 0.19% | 567,054 |
| Feb 10, 2026 | 69.51 | 73.91 | 67.87 | 72.58 | 72.58 | 4.42% | 673,616 |
| Feb 9, 2026 | 68.87 | 70.01 | 67.30 | 69.51 | 69.51 | 1.05% | 195,117 |
| Feb 6, 2026 | 66.90 | 69.24 | 66.07 | 68.79 | 68.79 | 3.66% | 280,347 |
| Feb 5, 2026 | 68.45 | 70.27 | 66.19 | 66.36 | 66.36 | -4.01% | 388,066 |
| Feb 4, 2026 | 73.34 | 73.99 | 68.12 | 69.13 | 69.13 | -5.74% | 350,382 |
| Feb 3, 2026 | 72.96 | 73.41 | 70.80 | 73.34 | 73.34 | 2.93% | 360,657 |
| Feb 2, 2026 | 68.76 | 73.93 | 68.76 | 71.25 | 71.25 | 4.55% | 624,731 |
| Jan 30, 2026 | 69.12 | 71.87 | 66.90 | 68.15 | 68.15 | -1.49% | 512,618 |
| Jan 29, 2026 | 67.90 | 69.40 | 65.73 | 69.18 | 69.18 | 2.98% | 326,508 |
| Jan 28, 2026 | 64.79 | 68.03 | 64.67 | 67.18 | 67.18 | 3.43% | 586,251 |
| Jan 27, 2026 | 65.73 | 65.96 | 63.00 | 64.95 | 64.95 | -0.23% | 666,950 |
| Jan 26, 2026 | 65.92 | 67.35 | 64.50 | 65.10 | 65.10 | -1.24% | 784,141 |
| Jan 23, 2026 | 67.40 | 68.29 | 65.47 | 65.92 | 65.92 | -2.25% | 616,259 |
| Jan 22, 2026 | 67.73 | 69.59 | 67.00 | 67.44 | 67.44 | -0.38% | 225,129 |
| Jan 21, 2026 | 64.82 | 68.83 | 64.69 | 67.70 | 67.70 | 4.75% | 554,131 |
| Jan 20, 2026 | 66.16 | 66.16 | 63.29 | 64.63 | 64.63 | -4.27% | 398,456 |
| Jan 16, 2026 | 66.10 | 68.50 | 65.81 | 67.51 | 67.51 | 2.35% | 476,800 |
| Jan 15, 2026 | 65.31 | 66.80 | 63.47 | 65.96 | 65.96 | -0.35% | 407,185 |
| Jan 14, 2026 | 64.75 | 68.98 | 64.67 | 66.19 | 66.19 | 1.63% | 599,888 |
| Jan 13, 2026 | 66.42 | 67.12 | 65.01 | 65.13 | 65.13 | -2.44% | 329,578 |
| Jan 12, 2026 | 71.88 | 71.88 | 65.50 | 66.76 | 66.76 | -2.31% | 616,978 |
| Jan 9, 2026 | 73.60 | 74.84 | 68.24 | 68.34 | 68.34 | -6.28% | 522,611 |
| Jan 8, 2026 | 69.36 | 73.17 | 69.11 | 72.92 | 72.92 | 4.16% | 405,293 |
| Jan 7, 2026 | 69.11 | 71.01 | 68.29 | 70.01 | 70.01 | 1.00% | 376,119 |
| Jan 6, 2026 | 66.43 | 69.98 | 66.06 | 69.32 | 69.32 | 4.35% | 366,696 |
| Jan 5, 2026 | 68.66 | 70.91 | 63.77 | 66.43 | 66.43 | -3.50% | 760,751 |
| Jan 2, 2026 | 73.61 | 73.71 | 68.66 | 68.84 | 68.84 | -5.54% | 484,773 |
| Dec 31, 2025 | 74.47 | 75.00 | 72.79 | 72.88 | 72.88 | -0.05% | 241,955 |
| Dec 30, 2025 | 73.06 | 73.68 | 71.59 | 72.92 | 72.92 | - | 355,855 |
| Dec 29, 2025 | 75.81 | 76.30 | 72.69 | 72.92 | 72.92 | -4.62% | 251,752 |
| Dec 26, 2025 | 75.19 | 76.74 | 74.75 | 76.45 | 76.45 | 1.06% | 200,130 |
| Dec 24, 2025 | 75.94 | 76.53 | 73.56 | 75.65 | 75.65 | -0.63% | 106,576 |
| Dec 23, 2025 | 76.34 | 76.76 | 74.82 | 76.13 | 76.13 | -0.63% | 248,875 |
| Dec 22, 2025 | 75.21 | 77.49 | 74.78 | 76.61 | 76.61 | 2.95% | 304,767 |
| Dec 19, 2025 | 69.65 | 74.49 | 68.76 | 74.42 | 74.42 | 6.93% | 627,599 |
| Dec 18, 2025 | 75.02 | 76.01 | 68.75 | 69.59 | 69.59 | -6.85% | 670,239 |
| Dec 17, 2025 | 74.10 | 78.24 | 73.62 | 74.71 | 74.71 | 0.76% | 1,301,824 |
| Dec 16, 2025 | 71.55 | 74.35 | 71.49 | 74.15 | 74.15 | 2.94% | 833,423 |
| Dec 15, 2025 | 72.71 | 73.32 | 71.64 | 72.03 | 72.03 | -0.66% | 320,977 |
| Dec 12, 2025 | 72.75 | 73.81 | 72.11 | 72.51 | 72.51 | -0.29% | 429,474 |
| Dec 11, 2025 | 72.98 | 73.16 | 71.48 | 72.72 | 72.72 | 0.36% | 437,032 |
| Dec 10, 2025 | 72.88 | 73.50 | 71.00 | 72.46 | 72.46 | 2.04% | 438,484 |
| Dec 9, 2025 | 71.36 | 73.50 | 70.19 | 71.01 | 71.01 | -0.24% | 425,966 |