Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
74.31
-2.18 (-2.85%)
At close: Jun 5, 2026, 4:00 PM EDT
74.99
+0.68 (0.92%)
After-hours: Jun 5, 2026, 7:50 PM EDT
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 75.86 | 78.20 | 74.00 | 74.31 | 74.31 | -2.85% | 350,096 |
| Jun 4, 2026 | 73.45 | 78.73 | 73.01 | 76.49 | 76.49 | 5.63% | 788,527 |
| Jun 3, 2026 | 70.26 | 72.93 | 69.69 | 72.41 | 72.41 | 2.84% | 278,241 |
| Jun 2, 2026 | 68.47 | 72.75 | 65.60 | 70.41 | 70.41 | 3.42% | 586,837 |
| Jun 1, 2026 | 70.56 | 71.86 | 67.29 | 68.08 | 68.08 | -3.69% | 621,021 |
| May 29, 2026 | 72.79 | 73.56 | 69.04 | 70.69 | 70.69 | -3.14% | 454,690 |
| May 28, 2026 | 71.13 | 73.62 | 71.13 | 72.98 | 72.98 | 2.33% | 297,525 |
| May 27, 2026 | 72.75 | 73.99 | 70.59 | 71.32 | 71.32 | -1.82% | 303,099 |
| May 26, 2026 | 72.57 | 74.50 | 71.94 | 72.64 | 72.64 | 0.62% | 649,177 |
| May 22, 2026 | 71.39 | 74.00 | 70.77 | 72.19 | 72.19 | 1.35% | 271,860 |
| May 21, 2026 | 69.93 | 71.60 | 68.35 | 71.23 | 71.23 | 1.70% | 358,817 |
| May 20, 2026 | 66.88 | 70.58 | 65.49 | 70.04 | 70.04 | 6.85% | 432,584 |
| May 19, 2026 | 65.08 | 67.12 | 64.49 | 65.55 | 65.55 | -0.12% | 342,702 |
| May 18, 2026 | 65.62 | 69.27 | 65.00 | 65.63 | 65.63 | -0.20% | 436,475 |
| 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% | 515,945 |
| 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 |