EST Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.98	30.50	28.98	30.44	-	2.80%	3,713,864
Apr 28, 2026	30.21	30.35	29.40	29.61	29.61	-4.36%	5,969,274
Apr 27, 2026	29.05	30.98	29.05	30.96	30.96	5.81%	6,620,730
Apr 24, 2026	28.98	30.09	28.68	29.26	29.26	0.41%	3,597,852
Apr 23, 2026	29.80	29.84	28.96	29.14	29.14	-3.06%	3,555,088
Apr 22, 2026	29.36	30.33	29.22	30.06	30.06	1.62%	4,449,418
Apr 21, 2026	29.89	30.18	29.35	29.58	29.58	-1.27%	2,348,907
Apr 20, 2026	30.20	30.55	29.46	29.96	29.96	-0.37%	3,931,425
Apr 17, 2026	28.77	30.62	28.62	30.07	30.07	3.94%	6,926,870
Apr 16, 2026	28.21	28.94	28.21	28.93	28.93	2.37%	2,952,560
Apr 15, 2026	28.88	28.97	28.20	28.26	28.26	-1.84%	2,713,153
Apr 14, 2026	28.60	28.79	28.30	28.79	28.79	1.27%	2,630,553
Apr 13, 2026	28.26	28.48	28.08	28.43	28.43	-0.11%	1,931,120
Apr 10, 2026	28.68	28.95	28.45	28.46	28.46	-	2,989,355
Apr 9, 2026	28.06	28.91	27.87	28.46	28.46	0.18%	4,021,989
Apr 8, 2026	27.45	28.46	27.28	28.41	28.41	5.97%	4,869,865
Apr 7, 2026	26.98	27.15	26.72	26.81	26.81	-0.63%	1,862,820
Apr 3, 2026	27.18	27.42	26.91	26.98	26.98	-0.81%	2,390,283
Apr 2, 2026	28.02	28.23	27.02	27.20	27.20	-4.66%	4,308,995
Apr 1, 2026	28.17	29.25	28.00	28.53	28.53	2.15%	5,426,273
Mar 31, 2026	29.40	29.56	27.71	27.93	27.93	1.31%	6,098,302
Mar 30, 2026	26.61	28.88	26.61	27.57	27.57	3.18%	6,078,905
Mar 27, 2026	25.96	26.84	25.92	26.72	26.72	1.02%	2,614,476
Mar 26, 2026	27.30	27.40	26.36	26.45	26.45	-3.57%	4,298,730
Mar 25, 2026	26.61	27.85	26.50	27.43	27.43	3.24%	4,897,069
Mar 24, 2026	26.44	26.57	25.81	26.57	26.57	2.67%	2,994,780
Mar 23, 2026	26.96	27.14	25.79	25.88	25.88	-5.79%	3,851,441
Mar 20, 2026	28.30	28.50	27.45	27.47	27.47	-2.83%	3,190,693
Mar 19, 2026	29.15	29.30	28.12	28.27	28.27	-4.65%	3,667,970
Mar 18, 2026	29.29	29.66	29.15	29.65	29.65	1.26%	3,176,100
Mar 17, 2026	30.42	30.65	29.20	29.28	29.28	-3.53%	4,065,321
Mar 16, 2026	30.50	30.79	30.08	30.35	30.35	-1.20%	4,135,948
Mar 13, 2026	31.18	32.18	30.33	30.72	30.72	-2.78%	8,427,576
Mar 12, 2026	34.49	34.49	31.55	31.60	31.60	-10.43%	11,378,620
Mar 11, 2026	36.28	37.80	35.12	35.28	35.28	-4.21%	9,642,864
Mar 10, 2026	36.39	37.05	35.62	36.83	36.83	3.17%	4,079,540
Mar 9, 2026	36.03	36.28	34.73	35.70	35.70	-3.64%	3,940,841
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