Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
68.18
-1.00 (-1.45%)
At close: Jan 30, 2026, 4:00 PM EST
68.15
-0.03 (-0.04%)
After-hours: Jan 30, 2026, 4:00 PM EST
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.12 | 71.87 | 66.90 | 68.35 | - | -1.20% | 342,063 |
| 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 |
| Dec 8, 2025 | 71.23 | 73.44 | 70.07 | 71.18 | 71.18 | 0.64% | 282,041 |
| Dec 5, 2025 | 70.50 | 73.19 | 70.05 | 70.73 | 70.73 | 0.03% | 640,922 |
| Dec 4, 2025 | 67.76 | 71.40 | 67.67 | 70.71 | 70.71 | 4.35% | 291,477 |
| Dec 3, 2025 | 67.67 | 68.46 | 62.77 | 67.76 | 67.76 | 0.41% | 216,213 |
| Dec 2, 2025 | 68.03 | 68.77 | 67.18 | 67.48 | 67.48 | -0.46% | 274,407 |
| Dec 1, 2025 | 68.15 | 69.69 | 67.15 | 67.79 | 67.79 | -2.16% | 278,101 |
| Nov 28, 2025 | 68.11 | 69.38 | 67.71 | 69.29 | 69.29 | 1.88% | 158,255 |
| Nov 26, 2025 | 69.11 | 69.60 | 67.01 | 68.01 | 68.01 | -1.43% | 277,643 |
| Nov 25, 2025 | 69.29 | 72.34 | 67.37 | 69.00 | 69.00 | -0.20% | 1,014,766 |
| Nov 24, 2025 | 67.34 | 70.95 | 67.00 | 69.14 | 69.14 | 1.63% | 585,553 |
| 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 |