Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
79.05
-12.20 (-13.37%)
At close: Aug 6, 2026, 4:00 PM EDT
79.05
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
ESTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 91.97 | 93.50 | 78.81 | 80.00 | - | -12.33% | 881,715 |
| Aug 5, 2026 | 93.57 | 96.62 | 90.87 | 91.25 | 91.25 | -3.55% | 872,887 |
| Aug 4, 2026 | 94.09 | 95.28 | 93.34 | 94.61 | 94.61 | 1.95% | 468,259 |
| Aug 3, 2026 | 94.76 | 97.59 | 92.72 | 92.80 | 92.80 | 0.28% | 847,374 |
| Jul 31, 2026 | 93.52 | 94.36 | 91.18 | 92.54 | 92.54 | -1.01% | 322,446 |
| Jul 30, 2026 | 93.72 | 94.40 | 92.67 | 93.48 | 93.48 | 1.69% | 454,757 |
| Jul 29, 2026 | 91.10 | 94.26 | 89.38 | 91.93 | 91.93 | 0.03% | 479,212 |
| Jul 28, 2026 | 92.31 | 94.90 | 90.51 | 91.90 | 91.90 | -0.22% | 393,025 |
| Jul 27, 2026 | 93.70 | 94.68 | 90.95 | 92.10 | 92.10 | -0.24% | 377,214 |
| Jul 24, 2026 | 92.30 | 94.05 | 90.71 | 92.32 | 92.32 | 1.34% | 208,068 |
| Jul 23, 2026 | 92.72 | 94.57 | 91.04 | 91.10 | 91.10 | -2.95% | 549,017 |
| Jul 22, 2026 | 95.35 | 95.80 | 93.27 | 93.87 | 93.87 | -1.86% | 300,778 |
| Jul 21, 2026 | 93.50 | 96.99 | 92.30 | 95.65 | 95.65 | 2.39% | 636,992 |
| Jul 20, 2026 | 92.58 | 94.58 | 92.08 | 93.42 | 93.42 | 0.91% | 732,978 |
| Jul 17, 2026 | 91.35 | 92.86 | 89.59 | 92.58 | 92.58 | 0.30% | 464,549 |
| Jul 16, 2026 | 90.62 | 93.12 | 89.91 | 92.30 | 92.30 | 1.85% | 389,158 |
| Jul 15, 2026 | 89.49 | 90.84 | 86.10 | 90.62 | 90.62 | 4.65% | 365,069 |
| Jul 14, 2026 | 87.75 | 87.75 | 83.85 | 86.59 | 86.59 | -1.49% | 317,618 |
| Jul 13, 2026 | 88.03 | 88.97 | 86.42 | 87.90 | 87.90 | -0.15% | 299,807 |
| Jul 10, 2026 | 89.96 | 90.19 | 86.08 | 88.03 | 88.03 | -0.83% | 271,510 |
| Jul 9, 2026 | 88.82 | 90.01 | 86.92 | 88.77 | 88.77 | 0.89% | 303,869 |
| Jul 8, 2026 | 88.14 | 90.00 | 86.13 | 87.99 | 87.99 | -3.35% | 661,438 |
| Jul 7, 2026 | 91.09 | 92.67 | 88.00 | 91.04 | 91.04 | -0.57% | 687,005 |
| Jul 6, 2026 | 89.50 | 92.84 | 89.03 | 91.56 | 91.56 | 2.59% | 806,851 |
| Jul 2, 2026 | 90.48 | 90.48 | 87.90 | 89.25 | 89.25 | 0.02% | 440,061 |
| Jul 1, 2026 | 85.23 | 90.16 | 85.00 | 89.23 | 89.23 | 3.99% | 1,233,952 |
| Jun 30, 2026 | 87.59 | 87.59 | 84.83 | 85.81 | 85.81 | -1.84% | 616,553 |
| Jun 29, 2026 | 87.03 | 89.53 | 85.83 | 87.42 | 87.42 | -1.09% | 540,949 |
| Jun 26, 2026 | 88.93 | 90.50 | 87.69 | 88.38 | 88.38 | -0.77% | 5,278,871 |
| Jun 25, 2026 | 88.97 | 90.00 | 86.61 | 89.07 | 89.07 | 2.13% | 702,998 |
| Jun 24, 2026 | 87.84 | 89.70 | 87.02 | 87.21 | 87.21 | 0.23% | 789,117 |
| Jun 23, 2026 | 82.56 | 87.13 | 80.00 | 87.01 | 87.01 | 1.10% | 345,479 |
| Jun 22, 2026 | 85.67 | 89.18 | 85.21 | 86.06 | 86.06 | 1.47% | 620,404 |
| Jun 18, 2026 | 82.51 | 86.00 | 82.50 | 84.81 | 84.81 | 2.94% | 495,481 |
| Jun 17, 2026 | 83.09 | 84.54 | 79.56 | 82.39 | 82.39 | -0.22% | 782,047 |
| Jun 16, 2026 | 84.34 | 85.00 | 81.98 | 82.57 | 82.57 | -1.95% | 646,408 |
| Jun 15, 2026 | 84.02 | 85.00 | 81.43 | 84.21 | 84.21 | 2.52% | 478,818 |
| Jun 12, 2026 | 85.00 | 86.00 | 81.00 | 82.14 | 82.14 | -3.49% | 468,710 |
| Jun 11, 2026 | 79.86 | 85.56 | 78.08 | 85.11 | 85.11 | 7.11% | 644,566 |
| Jun 10, 2026 | 79.10 | 82.06 | 75.82 | 79.46 | 79.46 | -0.45% | 473,350 |
| Jun 9, 2026 | 75.27 | 80.29 | 72.21 | 79.82 | 79.82 | 6.65% | 880,902 |
| Jun 8, 2026 | 75.01 | 76.97 | 74.54 | 74.84 | 74.84 | 0.71% | 483,601 |
| Jun 5, 2026 | 75.86 | 78.20 | 74.00 | 74.31 | 74.31 | -2.85% | 359,198 |
| Jun 4, 2026 | 73.45 | 78.73 | 73.01 | 76.49 | 76.49 | 5.63% | 814,062 |
| 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% | 596,046 |
| Jun 1, 2026 | 70.56 | 71.86 | 67.29 | 68.08 | 68.08 | -3.69% | 622,683 |
| May 29, 2026 | 72.79 | 73.56 | 69.04 | 70.69 | 70.69 | -3.14% | 459,257 |
| May 28, 2026 | 71.13 | 73.62 | 71.13 | 72.98 | 72.98 | 2.33% | 301,118 |
| May 27, 2026 | 72.75 | 73.99 | 70.59 | 71.32 | 71.32 | -1.82% | 309,859 |