ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	68.62	68.87	64.24	65.76	65.76	-5.79%	532,859
May 14, 2026	69.21	70.30	67.00	69.80	69.80	1.04%	279,814
May 13, 2026	69.08	70.51	64.98	69.08	69.08	-0.14%	427,929
May 12, 2026	71.30	72.70	66.86	69.18	69.18	-3.24%	578,429
May 11, 2026	71.57	72.55	70.70	71.50	71.50	-0.38%	313,566
May 8, 2026	72.66	72.88	70.26	71.77	71.77	-0.36%	356,687
May 7, 2026	73.97	74.00	70.95	72.03	72.03	-3.37%	553,275
May 6, 2026	64.42	76.49	64.42	74.54	74.54	5.00%	2,138,554
May 5, 2026	70.82	72.62	70.16	70.99	70.99	1.07%	813,786
May 4, 2026	69.91	71.83	68.48	70.24	70.24	0.01%	674,413
May 1, 2026	67.71	71.87	66.87	70.23	70.23	2.33%	510,471
Apr 30, 2026	63.17	68.79	63.17	68.63	68.63	9.93%	465,399
Apr 29, 2026	64.12	64.12	61.09	62.43	62.43	-3.06%	405,327
Apr 28, 2026	64.75	66.24	63.50	64.40	64.40	-1.63%	403,795
Apr 27, 2026	66.47	67.57	65.36	65.47	65.47	-1.22%	280,263
Apr 24, 2026	64.93	66.38	63.42	66.28	66.28	1.78%	301,319
Apr 23, 2026	67.33	68.00	64.35	65.12	65.12	-2.94%	294,919
Apr 22, 2026	65.27	68.40	65.23	67.09	67.09	4.73%	494,188
Apr 21, 2026	67.11	68.65	63.93	64.06	64.06	-4.29%	428,846
Apr 20, 2026	66.51	67.40	65.14	66.93	66.93	-0.22%	462,360
Apr 17, 2026	64.71	67.22	64.71	67.08	67.08	3.98%	589,056
Apr 16, 2026	66.21	66.49	63.11	64.51	64.51	-3.15%	857,202
Apr 15, 2026	66.63	68.07	65.49	66.61	66.61	0.20%	365,481
Apr 14, 2026	64.00	66.70	63.27	66.48	66.48	5.66%	359,285
Apr 13, 2026	60.00	63.06	60.00	62.92	62.92	4.54%	234,323
Apr 10, 2026	62.16	62.63	59.94	60.19	60.19	-3.01%	354,545
Apr 9, 2026	62.00	62.78	60.78	62.06	62.06	0.08%	462,448
Apr 8, 2026	61.32	63.00	60.96	62.01	62.01	5.08%	446,550
Apr 7, 2026	60.04	61.16	58.82	59.01	59.01	-2.19%	316,593
Apr 6, 2026	58.96	60.47	57.55	60.33	60.33	3.46%	406,966
Apr 2, 2026	58.47	59.02	56.96	58.31	58.31	-0.66%	279,442
Apr 1, 2026	57.34	59.58	56.80	58.70	58.70	3.38%	468,096
Mar 31, 2026	55.69	57.14	53.16	56.78	56.78	3.82%	524,103
Mar 30, 2026	56.79	56.79	53.59	54.69	54.69	-1.12%	430,987
Mar 27, 2026	59.81	60.43	54.47	55.31	55.31	-7.68%	612,988
Mar 26, 2026	58.18	60.22	58.18	59.91	59.91	0.57%	300,886
Mar 25, 2026	58.79	60.34	57.07	59.57	59.57	2.42%	525,234
Mar 24, 2026	58.65	59.98	55.62	58.16	58.16	-2.43%	872,056
Mar 23, 2026	63.77	65.90	58.74	59.61	59.61	-4.85%	745,405
Mar 20, 2026	65.87	66.09	61.70	62.65	62.65	-4.39%	506,888
Mar 19, 2026	65.29	66.56	64.11	65.53	65.53	0.05%	448,521
Mar 18, 2026	65.01	65.85	64.15	65.50	65.50	0.75%	557,548
Mar 17, 2026	64.43	65.82	63.79	65.01	65.01	2.41%	390,740
Mar 16, 2026	63.77	65.02	61.60	63.48	63.48	0.21%	666,430
Mar 13, 2026	64.44	65.08	61.77	63.35	63.35	-0.39%	454,450
Mar 12, 2026	64.85	65.78	62.73	63.60	63.60	-3.99%	407,491
Mar 11, 2026	66.36	67.73	65.14	66.24	66.24	-0.17%	472,243
Mar 10, 2026	69.17	69.17	65.16	66.35	66.35	-3.92%	448,407
Mar 9, 2026	68.95	70.50	66.00	69.06	69.06	-1.92%	541,507
Mar 6, 2026	70.02	70.99	68.21	70.41	70.41	-1.33%	452,642