ESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	69.80	71.49	69.12	71.36	71.36	0.31%	433,154
Mar 4, 2026	72.21	73.93	70.21	71.14	71.14	0.04%	429,256
Mar 3, 2026	73.85	74.45	68.89	71.11	71.11	-6.55%	769,282
Mar 2, 2026	76.83	77.74	74.07	76.10	76.10	-3.31%	610,450
Feb 27, 2026	76.06	79.01	76.06	78.70	78.70	2.01%	480,580
Feb 26, 2026	78.00	78.06	74.25	77.15	77.15	-1.46%	507,921
Feb 25, 2026	79.90	83.31	77.09	78.29	78.29	-1.73%	967,672
Feb 24, 2026	66.47	79.90	65.00	79.67	79.67	6.28%	1,280,535
Feb 23, 2026	75.76	78.25	73.45	74.96	74.96	-1.37%	771,223
Feb 20, 2026	74.65	77.46	72.81	76.00	76.00	0.17%	510,259
Feb 19, 2026	76.11	76.40	73.45	75.87	75.87	-0.47%	411,732
Feb 18, 2026	74.46	76.23	70.78	76.23	76.23	2.54%	374,430
Feb 17, 2026	74.09	76.18	72.32	74.34	74.34	-0.35%	608,354
Feb 13, 2026	73.14	75.70	72.25	74.60	74.60	1.44%	717,728
Feb 12, 2026	72.90	74.90	71.88	73.54	73.54	1.13%	407,503
Feb 11, 2026	72.60	73.62	67.98	72.72	72.72	0.19%	567,154
Feb 10, 2026	69.51	73.91	67.87	72.58	72.58	4.42%	677,197
Feb 9, 2026	68.87	70.01	67.30	69.51	69.51	1.05%	201,353
Feb 6, 2026	66.90	69.24	66.07	68.79	68.79	3.66%	284,861
Feb 5, 2026	68.45	70.27	66.19	66.36	66.36	-4.01%	388,068
Feb 4, 2026	73.34	73.99	68.12	69.13	69.13	-5.74%	350,382
Feb 3, 2026	72.96	73.41	70.80	73.34	73.34	2.93%	369,161
Feb 2, 2026	68.76	73.93	68.76	71.25	71.25	4.55%	624,731
Jan 30, 2026	69.12	71.87	66.90	68.15	68.15	-1.49%	512,618
Jan 29, 2026	67.90	69.40	65.73	69.18	69.18	2.98%	326,508
Jan 28, 2026	64.79	68.03	64.67	67.18	67.18	3.43%	586,252
Jan 27, 2026	65.73	65.96	63.00	64.95	64.95	-0.23%	666,950
Jan 26, 2026	65.92	67.35	64.50	65.10	65.10	-1.24%	784,141
Jan 23, 2026	67.40	68.29	65.47	65.92	65.92	-2.25%	616,259
Jan 22, 2026	67.73	69.59	67.00	67.44	67.44	-0.38%	225,129
Jan 21, 2026	64.82	68.83	64.69	67.70	67.70	4.75%	554,131
Jan 20, 2026	66.16	66.16	63.29	64.63	64.63	-4.27%	398,456
Jan 16, 2026	66.10	68.50	65.81	67.51	67.51	2.35%	476,800
Jan 15, 2026	65.31	66.80	63.47	65.96	65.96	-0.35%	407,185
Jan 14, 2026	64.75	68.98	64.67	66.19	66.19	1.63%	599,888
Jan 13, 2026	66.42	67.12	65.01	65.13	65.13	-2.44%	329,578
Jan 12, 2026	71.88	71.88	65.50	66.76	66.76	-2.31%	616,978
Jan 9, 2026	73.60	74.84	68.24	68.34	68.34	-6.28%	522,611
Jan 8, 2026	69.36	73.17	69.11	72.92	72.92	4.16%	405,293
Jan 7, 2026	69.11	71.01	68.29	70.01	70.01	1.00%	376,119
Jan 6, 2026	66.43	69.98	66.06	69.32	69.32	4.35%	366,696
Jan 5, 2026	68.66	70.91	63.77	66.43	66.43	-3.50%	760,751
Jan 2, 2026	73.61	73.71	68.66	68.84	68.84	-5.54%	484,773
Dec 31, 2025	74.47	75.00	72.79	72.88	72.88	-0.05%	241,955
Dec 30, 2025	73.06	73.68	71.59	72.92	72.92	-	355,855
Dec 29, 2025	75.81	76.30	72.69	72.92	72.92	-4.62%	251,752
Dec 26, 2025	75.19	76.74	74.75	76.45	76.45	1.06%	200,130
Dec 24, 2025	75.94	76.53	73.56	75.65	75.65	-0.63%	106,576
Dec 23, 2025	76.34	76.76	74.82	76.13	76.13	-0.63%	248,875
Dec 22, 2025	75.21	77.49	74.78	76.61	76.61	2.95%	304,767
Dec 19, 2025	69.65	74.49	68.76	74.42	74.42	6.93%	627,599
Dec 18, 2025	75.02	76.01	68.75	69.59	69.59	-6.85%	670,239
Dec 17, 2025	74.10	78.24	73.62	74.71	74.71	0.76%	1,301,824
Dec 16, 2025	71.55	74.35	71.49	74.15	74.15	2.94%	833,423
Dec 15, 2025	72.71	73.32	71.64	72.03	72.03	-0.66%	320,977
Dec 12, 2025	72.75	73.81	72.11	72.51	72.51	-0.29%	429,474
Dec 11, 2025	72.98	73.16	71.48	72.72	72.72	0.36%	437,032
Dec 10, 2025	72.88	73.50	71.00	72.46	72.46	2.04%	438,484
Dec 9, 2025	71.36	73.50	70.19	71.01	71.01	-0.24%	425,966
Dec 8, 2025	71.23	73.44	70.07	71.18	71.18	0.64%	282,041
Dec 5, 2025	70.50	73.19	70.05	70.73	70.73	0.03%	640,922
Dec 4, 2025	67.76	71.40	67.67	70.71	70.71	4.35%	291,477
Dec 3, 2025	67.67	68.46	62.77	67.76	67.76	0.41%	216,213