ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 12, 2025	37.50	38.08	36.53	37.47	37.47	-0.91%	313,935
Sep 11, 2025	38.05	38.93	37.69	37.81	37.81	-0.32%	163,711
Sep 10, 2025	39.26	39.35	37.42	37.93	37.93	-3.26%	236,206
Sep 9, 2025	37.87	39.50	37.28	39.21	39.21	2.52%	182,125
Sep 8, 2025	39.34	39.38	37.91	38.25	38.25	-2.01%	239,761
Sep 5, 2025	39.20	39.98	38.38	39.03	39.03	0.93%	173,812
Sep 4, 2025	38.30	38.99	38.03	38.67	38.67	0.78%	188,309
Sep 3, 2025	40.15	40.50	37.80	38.37	38.37	-4.84%	301,982
Sep 2, 2025	40.49	41.57	39.65	40.32	40.32	-2.30%	224,190
Aug 29, 2025	41.19	41.63	40.74	41.27	41.27	0.66%	205,800
Aug 28, 2025	42.44	42.60	40.97	41.00	41.00	-3.39%	295,309
Aug 27, 2025	41.69	42.79	41.46	42.44	42.44	1.63%	261,793
Aug 26, 2025	40.73	42.10	40.47	41.76	41.76	2.71%	196,382
Aug 25, 2025	43.37	43.37	40.63	40.66	40.66	-6.82%	353,846
Aug 22, 2025	40.11	43.69	39.78	43.64	43.64	9.09%	389,789