EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.28	38.10	36.08	37.05	37.05	1.51%	4,132,418
Mar 5, 2026	37.00	37.62	36.26	36.50	36.50	0.55%	4,507,796
Mar 4, 2026	36.31	37.01	35.80	36.30	36.30	-2.39%	4,541,218
Mar 3, 2026	38.48	39.00	36.96	37.19	37.19	-5.25%	7,708,209
Mar 2, 2026	35.94	40.15	35.18	39.25	39.25	8.13%	10,745,960
Feb 27, 2026	35.47	36.68	34.85	36.30	36.30	2.02%	6,505,139
Feb 26, 2026	34.69	36.28	34.56	35.58	35.58	3.88%	6,621,090
Feb 25, 2026	33.66	35.09	33.32	34.25	34.25	2.09%	4,590,078
Feb 24, 2026	33.88	34.00	33.19	33.55	33.55	0.45%	1,499,548
Feb 13, 2026	33.62	33.88	33.31	33.40	33.40	-0.65%	988,581
Feb 12, 2026	32.99	33.97	32.90	33.62	33.62	1.79%	1,709,810
Feb 11, 2026	32.76	33.80	32.60	33.03	33.03	0.43%	1,793,621
Feb 10, 2026	32.96	33.17	32.61	32.89	32.89	0.27%	976,540
Feb 9, 2026	32.94	33.06	32.39	32.80	32.80	1.58%	947,131
Feb 6, 2026	32.16	32.70	31.91	32.29	32.29	-0.25%	920,800
Feb 5, 2026	32.77	33.03	32.37	32.37	32.37	-1.64%	803,000
Feb 4, 2026	33.27	33.35	32.66	32.91	32.91	-1.05%	1,066,953
Feb 3, 2026	32.88	33.38	32.61	33.26	33.26	2.40%	1,187,000
Feb 2, 2026	33.07	33.55	32.47	32.48	32.48	-2.14%	1,235,470
Jan 30, 2026	33.22	33.43	32.54	33.19	33.19	-0.48%	1,568,787
Jan 29, 2026	33.85	34.32	33.13	33.35	33.35	-1.48%	1,862,300
Jan 28, 2026	34.54	34.78	33.66	33.85	33.85	-2.73%	1,963,500
Jan 27, 2026	34.15	35.13	33.25	34.80	34.80	1.55%	2,341,133
Jan 26, 2026	35.06	35.30	33.87	34.27	34.27	-2.23%	2,088,720
Jan 23, 2026	34.72	35.11	34.49	35.05	35.05	0.92%	1,908,927
Jan 22, 2026	34.75	35.25	34.58	34.73	34.73	0.73%	1,840,891
Jan 21, 2026	34.05	34.65	34.05	34.48	34.48	0.67%	1,705,594
Jan 20, 2026	34.77	34.86	34.00	34.25	34.25	-1.52%	2,539,167
Jan 19, 2026	34.23	35.31	33.93	34.78	34.78	1.99%	3,689,101
Jan 16, 2026	33.02	34.48	32.98	34.10	34.10	3.30%	3,623,369
Jan 15, 2026	32.56	33.12	32.52	33.01	33.01	0.33%	1,469,200
Jan 14, 2026	32.85	33.49	32.45	32.90	32.90	-0.06%	2,508,866
Jan 13, 2026	33.80	33.88	32.90	32.92	32.92	-2.63%	2,225,125
Jan 12, 2026	33.43	33.92	33.05	33.81	33.81	1.96%	2,461,558
Jan 9, 2026	32.90	33.50	32.81	33.16	33.16	0.67%	1,847,606
Jan 8, 2026	32.66	33.18	32.61	32.94	32.94	1.17%	1,484,788
Jan 7, 2026	32.50	32.90	32.25	32.56	32.56	0.28%	1,347,600
Jan 6, 2026	32.42	32.80	32.30	32.47	32.47	0.03%	1,436,288
Jan 5, 2026	32.52	32.91	32.35	32.46	32.46	-0.55%	1,690,831
Dec 31, 2025	32.80	32.94	32.45	32.64	32.64	-0.49%	1,961,488
Dec 30, 2025	31.65	32.95	31.62	32.80	32.80	2.60%	2,694,748
Dec 29, 2025	31.36	32.23	31.18	31.97	31.97	1.43%	1,925,347
Dec 26, 2025	31.83	31.95	31.21	31.52	31.52	-0.79%	1,694,163
Dec 25, 2025	30.70	31.97	30.53	31.77	31.77	3.93%	2,206,100
Dec 24, 2025	30.16	30.72	29.97	30.57	30.57	1.33%	905,400
Dec 23, 2025	30.08	30.37	30.00	30.17	30.17	0.17%	913,863
Dec 22, 2025	30.07	30.45	30.07	30.12	30.12	0.70%	943,804
Dec 19, 2025	29.70	30.24	29.69	29.91	29.91	0.84%	1,011,753
Dec 18, 2025	29.40	30.15	29.40	29.66	29.66	-0.10%	1,463,971
Dec 17, 2025	29.70	29.95	29.00	29.69	29.69	-0.34%	1,619,300
Dec 16, 2025	30.16	30.41	29.61	29.79	29.79	-1.23%	1,422,400
Dec 15, 2025	30.67	30.80	30.16	30.16	30.16	-1.89%	1,033,313
Dec 12, 2025	31.07	31.21	30.72	30.74	30.74	-0.68%	1,010,810
Dec 11, 2025	31.63	31.83	30.90	30.95	30.95	-2.30%	1,182,000
Dec 10, 2025	31.65	31.98	31.54	31.68	31.68	-0.22%	868,507
Dec 9, 2025	32.04	32.19	31.73	31.75	31.75	-1.37%	1,273,432
Dec 8, 2025	32.45	32.62	31.94	32.19	32.19	-0.31%	1,609,815
Dec 5, 2025	31.71	32.49	31.41	32.29	32.29	1.83%	1,874,400
Dec 4, 2025	31.23	32.21	31.23	31.71	31.71	1.80%	2,132,927
Dec 3, 2025	31.56	31.67	30.95	31.15	31.15	-1.36%	1,012,941
Dec 2, 2025	32.10	32.18	31.45	31.58	31.58	-2.05%	1,279,500
Dec 1, 2025	31.46	33.38	31.17	32.24	32.24	2.48%	3,105,932
Nov 28, 2025	30.62	31.46	30.62	31.46	31.46	2.24%	1,113,700
Nov 27, 2025	30.71	31.10	30.58	30.77	30.77	0.23%	729,100
Nov 26, 2025	30.85	31.12	30.62	30.70	30.70	-0.32%	882,092
Nov 25, 2025	30.94	31.35	30.79	30.80	30.80	0.03%	864,470
Nov 24, 2025	30.20	30.94	30.20	30.79	30.79	1.95%	1,008,884
Nov 21, 2025	31.02	31.56	30.00	30.20	30.20	-4.16%	1,846,899
Nov 20, 2025	32.08	32.08	31.37	31.51	31.51	-1.01%	1,113,274
Nov 19, 2025	32.42	32.53	31.79	31.83	31.83	-1.79%	1,061,500
Nov 18, 2025	32.78	32.78	32.27	32.41	32.41	-1.13%	916,646
Nov 17, 2025	32.55	32.84	32.20	32.78	32.78	0.55%	926,203
Nov 14, 2025	32.80	33.11	32.60	32.60	32.60	-1.24%	896,013
Nov 13, 2025	33.13	33.32	32.83	33.01	33.01	-0.36%	1,118,402
Nov 12, 2025	33.60	34.47	33.01	33.13	33.13	-2.18%	1,574,027
Nov 11, 2025	33.79	34.88	33.28	33.87	33.87	0.62%	2,307,899
Nov 10, 2025	34.00	34.50	33.50	33.66	33.66	-1.23%	1,241,960
Nov 7, 2025	34.86	34.86	34.06	34.08	34.08	-2.46%	1,638,010
Nov 6, 2025	33.91	35.23	33.78	34.94	34.94	2.61%	2,087,337
Nov 5, 2025	33.84	34.18	33.72	34.05	34.05	-0.55%	1,024,900
Nov 4, 2025	34.70	34.75	33.83	34.24	34.24	-0.38%	1,409,600
Nov 3, 2025	34.36	34.77	34.13	34.37	34.37	-0.61%	1,022,000
Oct 31, 2025	34.48	34.96	34.26	34.58	34.58	0.26%	1,051,500
Oct 30, 2025	34.93	35.09	34.37	34.49	34.49	-1.34%	1,437,502
Oct 29, 2025	35.13	35.29	34.61	34.96	34.96	-0.48%	1,170,200
Oct 28, 2025	34.85	35.72	34.23	35.13	35.13	0.09%	2,525,407
Oct 27, 2025	34.92	35.33	34.68	35.10	35.10	0.60%	1,721,741
Oct 24, 2025	34.60	34.96	34.45	34.89	34.89	1.34%	1,158,400
Oct 23, 2025	34.54	34.54	33.90	34.43	34.43	-0.43%	928,403
Oct 22, 2025	34.29	35.28	34.03	34.58	34.58	0.12%	1,625,500
Oct 21, 2025	33.95	34.80	33.51	34.54	34.54	2.83%	1,788,972
Oct 20, 2025	33.22	33.68	33.12	33.59	33.59	3.16%	1,332,300
Oct 17, 2025	33.96	34.10	32.50	32.56	32.56	-3.78%	1,700,500
Oct 16, 2025	34.54	34.82	33.72	33.84	33.84	-2.84%	1,490,872
Oct 15, 2025	33.87	34.87	33.65	34.83	34.83	2.86%	1,543,294
Oct 14, 2025	35.20	35.55	33.80	33.86	33.86	-3.67%	2,124,154
Oct 13, 2025	33.99	35.20	33.06	35.15	35.15	-2.66%	2,473,613
Oct 10, 2025	36.06	36.95	35.91	36.11	36.11	-0.52%	2,051,116
Oct 9, 2025	36.26	36.70	35.81	36.30	36.30	0.08%	1,738,400
Sep 30, 2025	36.62	36.70	36.20	36.27	36.27	-0.55%	1,745,689