Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
41.20
+1.30 (3.25%)
At close: Sep 26, 2024, 4:00 PM
49.70
+8.51 (20.65%)
After-hours: Sep 26, 2024, 6:18 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 40.73 | 41.80 | 40.09 | 41.20 | 41.20 | 3.25% | 254,770 |
| 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 |
| Aug 23, 2024 | 43.91 | 46.04 | 43.62 | 45.65 | 45.65 | 5.35% | 100,228 |
| Aug 22, 2024 | 44.40 | 44.40 | 42.48 | 43.33 | 43.33 | -1.63% | 110,412 |
| Aug 21, 2024 | 44.29 | 44.93 | 43.35 | 44.05 | 44.05 | -0.02% | 143,782 |
| Aug 20, 2024 | 43.80 | 44.25 | 42.39 | 44.06 | 44.06 | 0.64% | 184,610 |
| Aug 19, 2024 | 42.36 | 43.85 | 42.20 | 43.78 | 43.78 | 3.69% | 109,596 |
| Aug 16, 2024 | 43.07 | 43.79 | 42.11 | 42.22 | 42.22 | -2.43% | 143,730 |
| Aug 15, 2024 | 42.99 | 43.84 | 42.47 | 43.27 | 43.27 | 4.24% | 163,714 |
| Aug 14, 2024 | 42.40 | 42.88 | 41.03 | 41.51 | 41.51 | -2.08% | 173,992 |
| Aug 13, 2024 | 41.68 | 44.29 | 41.10 | 42.39 | 42.39 | 3.29% | 361,143 |
| Aug 12, 2024 | 41.79 | 43.83 | 40.89 | 41.04 | 41.04 | -1.08% | 238,439 |
| Aug 9, 2024 | 39.39 | 42.44 | 38.71 | 41.49 | 41.49 | 6.41% | 724,119 |
| Aug 8, 2024 | 35.92 | 39.25 | 35.70 | 38.99 | 38.99 | 9.65% | 405,219 |
| Aug 7, 2024 | 33.69 | 38.54 | 33.51 | 35.56 | 35.56 | -2.66% | 1,041,818 |
| Aug 6, 2024 | 34.98 | 36.86 | 34.01 | 36.53 | 36.53 | 6.19% | 754,955 |
| Aug 5, 2024 | 34.66 | 35.91 | 33.50 | 34.40 | 34.40 | -8.49% | 498,366 |
| Aug 2, 2024 | 41.21 | 41.26 | 37.09 | 37.59 | 37.59 | -11.57% | 605,074 |
| Aug 1, 2024 | 44.22 | 44.46 | 41.15 | 42.51 | 42.51 | -4.34% | 246,480 |
| Jul 31, 2024 | 45.58 | 46.28 | 43.77 | 44.44 | 44.44 | -2.09% | 199,520 |
| Jul 30, 2024 | 47.24 | 47.24 | 44.89 | 45.39 | 45.39 | -3.55% | 186,408 |
| Jul 29, 2024 | 48.20 | 48.89 | 46.76 | 47.06 | 47.06 | -2.37% | 217,651 |
| Jul 26, 2024 | 50.19 | 50.38 | 48.15 | 48.20 | 48.20 | 0.12% | 163,548 |
| Jul 25, 2024 | 47.56 | 49.54 | 47.06 | 48.14 | 48.14 | 0.75% | 246,390 |
| Jul 24, 2024 | 47.84 | 49.00 | 47.26 | 47.78 | 47.78 | -0.48% | 260,875 |
| Jul 23, 2024 | 46.92 | 48.36 | 46.88 | 48.01 | 48.01 | 1.39% | 186,615 |
| Jul 22, 2024 | 45.85 | 47.68 | 44.75 | 47.35 | 47.35 | 4.13% | 226,121 |
| Jul 19, 2024 | 46.19 | 47.22 | 44.33 | 45.47 | 45.47 | -2.09% | 184,090 |
| Jul 18, 2024 | 47.77 | 48.77 | 45.45 | 46.44 | 46.44 | -2.27% | 349,110 |
| Jul 17, 2024 | 49.38 | 52.41 | 47.52 | 47.52 | 47.52 | -3.00% | 702,683 |
| Jul 16, 2024 | 45.78 | 50.79 | 45.78 | 48.99 | 48.99 | 7.62% | 630,582 |
| Jul 15, 2024 | 45.27 | 46.49 | 44.90 | 45.52 | 45.52 | 1.40% | 207,894 |
| Jul 12, 2024 | 46.13 | 47.00 | 44.59 | 44.89 | 44.89 | -1.62% | 251,927 |
| Jul 11, 2024 | 42.74 | 46.79 | 42.74 | 45.63 | 45.63 | 5.36% | 411,728 |
| Jul 10, 2024 | 44.50 | 44.88 | 43.02 | 43.31 | 43.31 | -2.21% | 140,282 |
| Jul 9, 2024 | 45.00 | 45.07 | 44.02 | 44.29 | 44.29 | -1.51% | 280,375 |
| Jul 8, 2024 | 44.00 | 45.47 | 43.41 | 44.97 | 44.97 | 4.02% | 248,514 |
| Jul 5, 2024 | 43.80 | 44.76 | 42.73 | 43.23 | 43.23 | -1.14% | 212,384 |
| Jul 3, 2024 | 42.80 | 43.81 | 42.61 | 43.73 | 43.73 | 2.29% | 78,696 |
| Jul 2, 2024 | 44.03 | 44.03 | 42.53 | 42.75 | 42.75 | -1.36% | 245,107 |
| Jul 1, 2024 | 45.23 | 45.80 | 42.37 | 43.34 | 43.34 | -4.62% | 408,116 |
| Jun 28, 2024 | 44.39 | 45.50 | 44.03 | 45.44 | 45.44 | 3.56% | 300,529 |
| Jun 27, 2024 | 43.14 | 44.46 | 42.93 | 43.88 | 43.88 | 0.67% | 250,453 |
| Jun 26, 2024 | 44.36 | 46.09 | 43.16 | 43.59 | 43.59 | -2.11% | 397,769 |
| Jun 25, 2024 | 44.30 | 45.61 | 43.95 | 44.53 | 44.53 | -0.02% | 488,245 |
| Jun 24, 2024 | 41.50 | 45.53 | 41.47 | 44.54 | 44.54 | 7.43% | 638,989 |
| Jun 21, 2024 | 42.93 | 42.99 | 40.94 | 41.46 | 41.46 | -2.97% | 723,556 |
| Jun 20, 2024 | 43.35 | 43.86 | 42.40 | 42.73 | 42.73 | -1.77% | 214,389 |
| Jun 18, 2024 | 43.62 | 43.72 | 42.36 | 43.50 | 43.50 | 0.67% | 333,601 |
| Jun 17, 2024 | 44.75 | 45.32 | 42.74 | 43.21 | 43.21 | -2.86% | 664,232 |
| Jun 14, 2024 | 44.41 | 45.78 | 43.33 | 44.48 | 44.48 | -0.54% | 569,228 |
| Jun 13, 2024 | 47.19 | 47.19 | 44.02 | 44.72 | 44.72 | -5.71% | 306,745 |
| Jun 12, 2024 | 48.25 | 48.92 | 47.24 | 47.43 | 47.43 | 1.80% | 368,214 |
| Jun 11, 2024 | 48.04 | 48.06 | 46.50 | 46.59 | 46.59 | -3.88% | 240,125 |
| Jun 10, 2024 | 47.58 | 50.43 | 46.73 | 48.47 | 48.47 | 0.73% | 265,985 |
| Jun 7, 2024 | 50.84 | 51.57 | 47.96 | 48.12 | 48.12 | -7.01% | 355,349 |
| Jun 6, 2024 | 54.51 | 54.60 | 51.01 | 51.75 | 51.75 | -3.97% | 506,791 |
| Jun 5, 2024 | 57.50 | 58.00 | 53.62 | 53.89 | 53.89 | 6.08% | 1,066,274 |
| Jun 4, 2024 | 51.34 | 51.61 | 49.85 | 50.80 | 50.80 | -1.97% | 255,679 |
| Jun 3, 2024 | 52.43 | 52.64 | 50.88 | 51.82 | 51.82 | -0.78% | 136,943 |
| May 31, 2024 | 52.03 | 53.26 | 51.27 | 52.23 | 52.23 | 1.22% | 168,334 |
| May 30, 2024 | 51.93 | 53.15 | 51.12 | 51.60 | 51.60 | -0.23% | 173,528 |
| May 29, 2024 | 51.87 | 52.49 | 51.21 | 51.72 | 51.72 | -2.54% | 121,257 |
| May 28, 2024 | 54.18 | 54.44 | 52.29 | 53.07 | 53.07 | -0.88% | 190,704 |
| May 24, 2024 | 53.20 | 54.52 | 52.48 | 53.54 | 53.54 | 0.83% | 202,579 |
| May 23, 2024 | 53.29 | 53.96 | 52.37 | 53.10 | 53.10 | -0.38% | 111,893 |
| May 22, 2024 | 52.64 | 54.63 | 52.58 | 53.30 | 53.30 | -1.97% | 134,531 |
| May 21, 2024 | 53.72 | 54.61 | 51.81 | 54.37 | 54.37 | 0.69% | 217,874 |
| May 20, 2024 | 56.35 | 56.35 | 53.86 | 54.00 | 54.00 | -4.54% | 309,104 |
| May 17, 2024 | 58.05 | 59.00 | 56.39 | 56.57 | 56.57 | -2.40% | 267,008 |
| May 16, 2024 | 59.91 | 60.09 | 57.67 | 57.96 | 57.96 | -3.17% | 216,934 |
| May 15, 2024 | 59.87 | 60.12 | 58.57 | 59.86 | 59.86 | 1.79% | 223,842 |
| May 14, 2024 | 56.89 | 59.80 | 56.48 | 58.81 | 58.81 | 4.66% | 304,373 |
| May 13, 2024 | 56.33 | 56.63 | 55.35 | 56.19 | 56.19 | 0.41% | 221,824 |
| May 10, 2024 | 57.60 | 58.44 | 55.94 | 55.96 | 55.96 | -1.53% | 205,407 |
| May 9, 2024 | 54.39 | 59.90 | 52.83 | 56.83 | 56.83 | 10.89% | 676,363 |
| May 8, 2024 | 52.90 | 53.46 | 49.18 | 51.25 | 51.25 | -4.99% | 490,293 |
| May 7, 2024 | 54.60 | 54.73 | 53.62 | 53.94 | 53.94 | -0.81% | 278,741 |
| May 6, 2024 | 53.06 | 54.49 | 52.81 | 54.38 | 54.38 | 2.93% | 170,974 |