ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.96	35.59	34.09	34.56	34.56	-0.23%	685,568
Jan 16, 2025	34.75	36.10	34.14	34.64	34.64	-0.03%	533,971
Jan 15, 2025	34.52	36.61	32.99	34.65	34.65	4.52%	924,666
Jan 14, 2025	34.86	36.67	31.14	33.15	33.15	-1.66%	2,009,526
Jan 13, 2025	37.88	38.00	30.20	33.71	33.71	-26.38%	4,041,518
Jan 10, 2025	46.01	47.46	45.21	45.79	45.79	-3.15%	530,876
Jan 8, 2025	46.08	47.71	45.62	47.28	47.28	0.98%	549,388
Jan 7, 2025	47.00	47.22	45.80	46.82	46.82	0.36%	466,729
Jan 6, 2025	46.82	47.25	45.49	46.65	46.65	0.84%	906,471
Jan 3, 2025	45.20	46.40	44.91	46.26	46.26	2.16%	264,322
Jan 2, 2025	46.86	47.16	44.13	45.28	45.28	-1.71%	236,175
Dec 31, 2024	45.97	46.81	45.64	46.07	46.07	1.54%	220,895
Dec 30, 2024	45.10	45.68	43.98	45.37	45.37	-1.24%	190,608
Dec 27, 2024	45.95	45.95	44.51	45.94	45.94	-0.65%	252,212
Dec 26, 2024	44.19	46.75	43.37	46.24	46.24	3.93%	307,445
Dec 24, 2024	42.30	44.68	41.54	44.49	44.49	5.58%	245,059
Dec 23, 2024	39.75	42.25	39.11	42.14	42.14	5.32%	269,158
Dec 20, 2024	38.32	40.44	38.00	40.01	40.01	2.75%	374,375
Dec 19, 2024	42.92	43.47	38.51	38.94	38.94	-8.29%	1,034,149
Dec 18, 2024	44.50	47.33	42.27	42.46	42.46	-4.95%	684,998
Dec 17, 2024	45.49	45.98	43.16	44.67	44.67	-2.49%	440,959
Dec 16, 2024	45.99	47.48	44.75	45.81	45.81	-0.41%	303,164
Dec 13, 2024	45.92	46.77	44.82	46.00	46.00	0.63%	208,530
Dec 12, 2024	46.53	47.22	44.94	45.71	45.71	-1.74%	297,235
Dec 11, 2024	43.79	47.39	43.38	46.52	46.52	7.49%	549,005
Dec 10, 2024	43.15	43.87	42.43	43.28	43.28	0.02%	492,975
Dec 9, 2024	44.38	44.38	42.79	43.27	43.27	-1.55%	127,013
Dec 6, 2024	42.41	44.01	42.11	43.95	43.95	5.17%	252,285
Dec 5, 2024	44.38	44.39	41.63	41.79	41.79	-5.39%	337,647
Dec 4, 2024	44.47	45.69	43.86	44.17	44.17	-0.59%	393,435
Dec 3, 2024	45.73	46.49	43.73	44.43	44.43	-3.41%	187,451
Dec 2, 2024	45.96	47.30	45.05	46.00	46.00	0.24%	420,837
Nov 29, 2024	46.28	47.19	45.71	45.89	45.89	-0.39%	162,940
Nov 27, 2024	45.95	46.40	44.57	46.07	46.07	1.10%	212,682
Nov 26, 2024	45.40	46.86	44.71	45.57	45.57	0.04%	349,846
Nov 25, 2024	43.84	45.97	43.53	45.55	45.55	5.73%	644,747
Nov 22, 2024	42.86	43.75	41.97	43.08	43.08	1.10%	276,371
Nov 21, 2024	41.90	43.54	41.45	42.61	42.61	1.91%	552,326
Nov 20, 2024	37.34	41.99	37.10	41.81	41.81	11.43%	1,003,905
Nov 19, 2024	37.21	37.92	36.26	37.52	37.52	-0.69%	217,842
Nov 18, 2024	37.73	38.85	37.31	37.78	37.78	-0.03%	604,199
Nov 15, 2024	38.00	38.00	36.41	37.79	37.79	0.75%	691,244
Nov 14, 2024	39.17	40.06	37.00	37.51	37.51	-4.60%	751,376
Nov 13, 2024	42.57	43.24	38.74	39.32	39.32	-7.22%	651,298
Nov 12, 2024	45.21	45.21	42.26	42.38	42.38	-6.43%	724,475
Nov 11, 2024	46.15	47.48	44.62	45.29	45.29	-2.08%	545,423
Nov 8, 2024	42.65	49.32	42.01	46.25	46.25	-3.89%	1,476,048
Nov 7, 2024	48.98	50.85	47.07	48.12	48.12	-1.41%	594,649
Nov 6, 2024	50.06	50.07	47.86	48.81	48.81	1.90%	339,847
Nov 5, 2024	46.84	48.75	46.54	47.90	47.90	2.44%	382,938
Nov 4, 2024	45.54	47.03	44.77	46.76	46.76	2.95%	264,891
Nov 1, 2024	43.36	46.38	43.36	45.42	45.42	5.41%	330,789
Oct 31, 2024	44.56	46.64	43.09	43.09	43.09	-4.18%	329,070
Oct 30, 2024	44.43	45.80	44.24	44.97	44.97	0.29%	403,652
Oct 29, 2024	44.07	46.19	43.75	44.84	44.84	0.18%	117,315
Oct 28, 2024	45.06	46.87	44.11	44.76	44.76	0.27%	457,244
Oct 25, 2024	45.12	46.23	44.64	44.64	44.64	-0.51%	215,803
Oct 24, 2024	45.45	45.65	44.14	44.87	44.87	-0.20%	279,153
Oct 23, 2024	45.16	46.23	44.29	44.96	44.96	-0.44%	454,310
Oct 22, 2024	41.79	45.46	41.36	45.16	45.16	8.04%	415,708
Oct 21, 2024	41.93	42.09	40.92	41.80	41.80	-0.26%	192,083
Oct 18, 2024	42.44	43.20	41.80	41.91	41.91	-0.90%	522,012
Oct 17, 2024	43.11	43.43	42.09	42.29	42.29	-1.44%	189,994
Oct 16, 2024	43.04	44.06	42.63	42.91	42.91	0.89%	234,966
Oct 15, 2024	41.18	42.85	40.11	42.53	42.53	3.03%	190,914
Oct 14, 2024	40.42	42.32	39.52	41.28	41.28	3.64%	314,767
Oct 11, 2024	38.53	40.44	38.53	39.83	39.83	2.68%	414,906
Oct 10, 2024	41.00	41.97	38.67	38.79	38.79	-6.12%	690,399
Oct 9, 2024	42.29	42.79	41.13	41.32	41.32	-2.75%	348,472
Oct 8, 2024	46.25	46.79	42.34	42.49	42.49	-8.09%	365,768
Oct 7, 2024	45.54	46.78	44.55	46.23	46.23	2.17%	587,955
Oct 4, 2024	42.20	45.43	41.77	45.25	45.25	8.20%	523,698
Oct 3, 2024	44.40	44.70	41.68	41.82	41.82	-6.36%	312,339
Oct 2, 2024	40.96	46.47	39.61	44.66	44.66	10.11%	843,821
Oct 1, 2024	43.00	43.62	37.32	40.56	40.56	-6.26%	1,982,246
Sep 30, 2024	46.11	47.51	43.11	43.27	43.27	-8.01%	974,251
Sep 27, 2024	49.61	50.00	45.61	47.04	47.04	14.19%	3,293,787
Sep 26, 2024	40.73	41.80	40.09	41.20	41.20	3.25%	375,941
Sep 25, 2024	40.00	40.25	38.97	39.90	39.90	0.33%	253,934
Sep 24, 2024	40.33	40.63	39.49	39.77	39.77	-0.90%	146,747
Sep 23, 2024	42.60	43.06	40.09	40.13	40.13	-5.47%	131,640
Sep 20, 2024	43.80	44.32	42.30	42.45	42.45	-3.43%	148,288
Sep 19, 2024	43.77	45.23	41.70	43.96	43.96	3.85%	206,369
Sep 18, 2024	43.76	45.45	42.22	42.33	42.33	-2.82%	167,131
Sep 17, 2024	45.00	46.35	42.70	43.56	43.56	-2.46%	376,855
Sep 16, 2024	44.00	44.74	42.75	44.66	44.66	1.04%	204,945
Sep 13, 2024	43.07	44.21	42.44	44.20	44.20	4.52%	151,715
Sep 12, 2024	41.08	42.34	40.05	42.29	42.29	3.17%	91,636
Sep 11, 2024	42.71	42.71	40.42	40.99	40.99	-4.21%	143,480
Sep 10, 2024	42.32	43.26	42.04	42.79	42.79	1.18%	240,832
Sep 9, 2024	42.07	43.20	41.67	42.29	42.29	1.68%	157,175
Sep 6, 2024	42.53	42.66	40.96	41.59	41.59	-2.14%	94,384
Sep 5, 2024	41.98	42.72	41.25	42.50	42.50	1.70%	81,012
Sep 4, 2024	41.72	42.98	41.21	41.79	41.79	-0.97%	139,161
Sep 3, 2024	45.04	45.85	41.43	42.20	42.20	-7.90%	517,520
Aug 30, 2024	44.97	45.85	44.56	45.82	45.82	2.92%	151,878
Aug 29, 2024	46.68	46.86	43.62	44.52	44.52	-3.62%	216,564
Aug 28, 2024	46.10	46.43	45.68	46.19	46.19	-0.17%	115,122
Aug 27, 2024	45.75	46.45	45.37	46.27	46.27	0.41%	97,148
Aug 26, 2024	45.85	46.27	44.85	46.08	46.08	0.94%	121,659