Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
67.99
+1.94 (2.94%)
At close: Nov 21, 2025, 4:00 PM EST
68.03
+0.04 (0.06%)
After-hours: Nov 21, 2025, 5:50 PM EST
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 66.24 | 68.50 | 64.41 | 68.03 | 68.03 | 3.00% | 396,122 |
| Nov 20, 2025 | 68.00 | 68.00 | 65.00 | 66.05 | 66.05 | -1.18% | 387,824 |
| Nov 19, 2025 | 65.30 | 67.46 | 65.10 | 66.84 | 66.84 | 3.52% | 518,132 |
| Nov 18, 2025 | 65.60 | 65.60 | 61.85 | 64.57 | 64.57 | -1.93% | 487,272 |
| Nov 17, 2025 | 64.34 | 66.06 | 64.00 | 65.84 | 65.84 | 2.89% | 629,156 |
| Nov 14, 2025 | 64.06 | 64.78 | 62.12 | 63.99 | 63.99 | -1.17% | 631,422 |
| Nov 13, 2025 | 63.42 | 66.04 | 62.86 | 64.75 | 64.75 | 2.47% | 429,032 |
| Nov 12, 2025 | 68.45 | 68.79 | 62.58 | 63.19 | 63.19 | -7.68% | 945,855 |
| Nov 11, 2025 | 67.78 | 68.86 | 66.35 | 68.45 | 68.45 | 1.12% | 425,388 |
| Nov 10, 2025 | 65.00 | 69.00 | 64.32 | 67.69 | 67.69 | 4.14% | 965,380 |
| Nov 7, 2025 | 64.08 | 65.45 | 62.00 | 65.00 | 65.00 | 0.14% | 1,049,449 |
| Nov 6, 2025 | 61.45 | 65.10 | 60.55 | 64.91 | 64.91 | 7.27% | 1,341,443 |
| Nov 5, 2025 | 53.91 | 62.25 | 52.25 | 60.51 | 60.51 | 22.49% | 2,389,739 |
| Nov 4, 2025 | 47.72 | 49.86 | 47.23 | 49.40 | 49.40 | 3.35% | 469,730 |
| Nov 3, 2025 | 47.95 | 48.89 | 47.00 | 47.80 | 47.80 | -0.31% | 553,684 |
| Oct 31, 2025 | 50.77 | 50.77 | 47.50 | 47.95 | 47.95 | -5.80% | 445,740 |
| Oct 30, 2025 | 52.41 | 53.90 | 50.60 | 50.90 | 50.90 | -2.66% | 331,317 |
| Oct 29, 2025 | 52.50 | 54.06 | 49.89 | 52.29 | 52.29 | -0.27% | 709,887 |
| Oct 28, 2025 | 50.90 | 52.67 | 50.05 | 52.43 | 52.43 | 3.20% | 309,830 |
| Oct 27, 2025 | 49.66 | 51.13 | 49.15 | 50.81 | 50.81 | 3.51% | 348,985 |
| Oct 24, 2025 | 50.00 | 51.14 | 49.00 | 49.08 | 49.08 | -1.03% | 317,877 |
| Oct 23, 2025 | 50.00 | 51.34 | 49.44 | 49.59 | 49.59 | -0.52% | 447,168 |
| Oct 22, 2025 | 48.93 | 50.00 | 47.28 | 49.85 | 49.85 | 1.05% | 373,273 |
| Oct 21, 2025 | 49.22 | 49.96 | 47.00 | 49.33 | 49.33 | 0.03% | 317,786 |
| Oct 20, 2025 | 48.00 | 49.63 | 47.32 | 49.32 | 49.32 | 4.34% | 322,730 |
| Oct 17, 2025 | 46.24 | 47.46 | 45.39 | 47.27 | 47.27 | 1.45% | 272,380 |
| Oct 16, 2025 | 44.93 | 46.81 | 44.26 | 46.59 | 46.59 | 3.86% | 493,888 |
| Oct 15, 2025 | 44.95 | 46.86 | 44.22 | 44.86 | 44.86 | 1.04% | 723,577 |
| Oct 14, 2025 | 40.67 | 46.00 | 40.59 | 44.40 | 44.40 | 7.87% | 607,912 |
| Oct 13, 2025 | 39.26 | 41.28 | 38.55 | 41.16 | 41.16 | 5.70% | 412,246 |
| Oct 10, 2025 | 40.04 | 40.52 | 38.38 | 38.94 | 38.94 | -2.94% | 247,168 |
| Oct 9, 2025 | 40.13 | 41.52 | 39.89 | 40.12 | 40.12 | - | 130,836 |
| Oct 8, 2025 | 40.47 | 41.20 | 39.93 | 40.12 | 40.12 | -0.82% | 150,820 |
| Oct 7, 2025 | 39.75 | 40.66 | 38.85 | 40.45 | 40.45 | 2.85% | 187,113 |
| Oct 6, 2025 | 41.66 | 41.82 | 38.50 | 39.33 | 39.33 | -5.07% | 480,972 |
| Oct 3, 2025 | 42.29 | 42.67 | 40.58 | 41.43 | 41.43 | -1.89% | 366,757 |
| Oct 2, 2025 | 40.87 | 42.73 | 40.34 | 42.23 | 42.23 | 3.45% | 207,392 |
| Oct 1, 2025 | 40.98 | 41.49 | 39.56 | 40.82 | 40.82 | -0.41% | 252,381 |
| Sep 30, 2025 | 41.43 | 41.47 | 39.75 | 40.99 | 40.99 | -0.92% | 241,578 |
| Sep 29, 2025 | 39.53 | 41.51 | 38.35 | 41.37 | 41.37 | 5.78% | 460,682 |
| Sep 26, 2025 | 38.92 | 39.16 | 37.37 | 39.11 | 39.11 | - | 517,547 |
| Sep 25, 2025 | 40.88 | 41.30 | 38.13 | 39.11 | 39.11 | -6.12% | 367,553 |
| Sep 24, 2025 | 42.60 | 43.02 | 40.10 | 41.66 | 41.66 | -2.18% | 237,551 |
| Sep 23, 2025 | 41.75 | 43.00 | 41.70 | 42.59 | 42.59 | 2.36% | 356,813 |
| Sep 22, 2025 | 39.67 | 41.72 | 39.03 | 41.61 | 41.61 | 5.45% | 170,870 |
| Sep 19, 2025 | 40.93 | 41.26 | 39.12 | 39.46 | 39.46 | -2.69% | 158,658 |
| Sep 18, 2025 | 39.56 | 41.28 | 39.51 | 40.55 | 40.55 | 3.71% | 191,241 |
| Sep 17, 2025 | 39.07 | 40.36 | 38.42 | 39.10 | 39.10 | -0.13% | 198,103 |
| Sep 16, 2025 | 36.61 | 40.23 | 36.61 | 39.15 | 39.15 | 6.27% | 371,509 |
| Sep 15, 2025 | 37.83 | 37.99 | 36.67 | 36.84 | 36.84 | -1.67% | 243,214 |