ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	37.91	38.96	37.15	38.91	38.91	3.93%	310,743
Jun 13, 2025	36.04	37.69	36.04	37.44	37.44	0.86%	659,994
Jun 12, 2025	38.29	38.54	36.50	37.12	37.12	-3.68%	578,947
Jun 11, 2025	39.27	39.49	38.52	38.54	38.54	-0.85%	253,093
Jun 10, 2025	38.89	39.77	37.90	38.87	38.87	0.99%	430,040
Jun 9, 2025	38.36	38.72	37.55	38.49	38.49	1.29%	316,038
Jun 6, 2025	38.79	39.28	37.86	38.00	38.00	-0.05%	237,757
Jun 5, 2025	37.32	39.96	36.93	38.02	38.02	2.26%	524,245
Jun 4, 2025	37.08	38.23	36.83	37.18	37.18	1.31%	398,992
Jun 3, 2025	34.12	36.76	33.68	36.70	36.70	8.04%	302,323
Jun 2, 2025	34.48	34.87	33.75	33.97	33.97	-1.31%	288,886
May 30, 2025	34.39	35.10	33.51	34.42	34.42	-0.75%	445,317
May 29, 2025	36.46	36.46	34.13	34.68	34.68	-3.37%	461,601
May 28, 2025	36.82	37.08	35.82	35.89	35.89	-2.72%	245,973
May 27, 2025	37.30	37.58	36.64	36.90	36.90	0.75%	256,502
May 23, 2025	35.30	37.47	35.30	36.62	36.62	-0.62%	306,871
May 22, 2025	35.92	37.18	35.64	36.85	36.85	2.72%	247,089
May 21, 2025	37.58	37.75	35.69	35.88	35.88	-4.74%	328,173
May 20, 2025	36.61	37.76	35.91	37.66	37.66	2.28%	383,427
May 19, 2025	35.15	36.95	35.12	36.82	36.82	1.83%	297,905
May 16, 2025	37.16	37.58	36.05	36.16	36.16	-1.26%	305,203
May 15, 2025	36.72	37.19	35.70	36.62	36.62	0.44%	346,721
May 14, 2025	36.41	37.19	34.82	36.46	36.46	4.29%	908,441
May 13, 2025	35.00	35.12	34.40	34.96	34.96	1.10%	275,198
May 12, 2025	36.00	36.00	34.39	34.58	34.58	1.95%	442,318
May 9, 2025	35.24	35.90	33.30	33.92	33.92	-2.53%	485,256
May 8, 2025	34.75	36.86	34.51	34.80	34.80	4.60%	906,087
May 7, 2025	33.38	34.16	32.75	33.27	33.27	0.76%	715,643
May 6, 2025	32.80	33.56	32.25	33.02	33.02	-1.49%	475,462
May 5, 2025	32.78	33.88	32.35	33.52	33.52	0.39%	557,056
May 2, 2025	31.15	34.00	31.04	33.39	33.39	7.57%	572,721
May 1, 2025	30.71	31.81	30.50	31.04	31.04	2.27%	363,388
Apr 30, 2025	29.61	30.82	29.37	30.35	30.35	0.30%	214,511
Apr 29, 2025	29.61	30.44	28.89	30.26	30.26	2.33%	198,184
Apr 28, 2025	29.97	31.60	29.26	29.57	29.57	-1.33%	318,907
Apr 25, 2025	29.60	30.23	29.32	29.97	29.97	0.60%	375,092
Apr 24, 2025	30.40	30.50	29.16	29.79	29.79	0.03%	414,163
Apr 23, 2025	30.26	31.00	29.17	29.78	29.78	3.47%	755,394
Apr 22, 2025	29.91	30.39	28.67	28.78	28.78	-2.14%	687,642
Apr 21, 2025	30.89	30.89	28.76	29.41	29.41	-6.49%	376,218
Apr 17, 2025	30.20	31.91	30.09	31.45	31.45	4.21%	558,397
Apr 16, 2025	31.42	31.74	29.17	30.18	30.18	-4.08%	464,796
Apr 15, 2025	30.53	32.52	30.53	31.47	31.47	0.46%	643,469
Apr 14, 2025	31.06	32.17	30.36	31.32	31.32	3.23%	645,479
Apr 11, 2025	30.07	31.00	28.92	30.34	30.34	0.66%	720,554
Apr 10, 2025	34.42	34.42	28.85	30.14	30.14	-12.69%	1,723,255
Apr 9, 2025	26.95	34.94	26.56	34.52	34.52	26.40%	1,428,191
Apr 8, 2025	32.28	33.39	26.96	27.31	27.31	-12.75%	667,238
Apr 7, 2025	30.43	34.93	29.78	31.30	31.30	-3.10%	1,119,764
Apr 4, 2025	31.27	34.22	30.85	32.30	32.30	-4.61%	1,321,212