Establishment Labs Holdings Inc. - ESTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	71.79	72.42	72.42	73.32	71	384,478
December 09, 2025	71.36	71.01	71.01	73.5	70.19	425,966
December 08, 2025	71.23	71.18	71.18	73.44	70.07	282,041
December 05, 2025	70.5	70.73	70.73	73.19	70.05	640,922
December 04, 2025	67.76	70.71	70.71	71.4	67.67	291,500
December 03, 2025	67.67	67.76	67.76	68.46	62.77	216,213
December 02, 2025	68.03	67.48	67.48	68.76	67.18	274,407
December 01, 2025	68.15	67.79	67.79	69.69	67.15	278,101
November 28, 2025	68.11	69.29	69.29	69.38	67.71	158,255
November 26, 2025	69.11	68.01	68.01	69.6	67.01	277,643
November 25, 2025	69.29	69	69	72.33	67.36	1.01M
November 24, 2025	67.34	69.14	69.14	70.95	67	585,600
November 21, 2025	66.24	68.03	68.03	68.5	64.41	396,122
November 20, 2025	68	66.05	66.05	68	65	387,824
November 19, 2025	65.3	66.84	66.84	67.46	65.1	518,132
November 18, 2025	65.6	64.57	64.57	65.6	61.85	487,300
November 17, 2025	64.34	65.84	65.84	66.06	64	629,200
November 14, 2025	64.06	63.99	63.99	64.78	62.12	631,422
November 13, 2025	63.42	64.75	64.75	66.04	62.86	429,032
November 12, 2025	68.45	63.19	63.19	68.79	62.58	945,900
November 11, 2025	67.78	68.45	68.45	68.86	66.35	425,400
November 10, 2025	65	67.69	67.69	69	64.32	965,400
November 07, 2025	64.08	65	65	65.45	62	1.05M
November 06, 2025	61.45	64.91	64.91	65.1	60.55	1.34M
November 05, 2025	53.91	60.51	60.51	62.25	52.25	2.39M
November 04, 2025	47.72	49.4	49.4	49.86	47.23	469,730
November 03, 2025	47.95	47.8	47.8	48.89	47	553,700
October 31, 2025	50.77	47.95	47.95	50.77	47.5	445,740
October 30, 2025	52.41	50.9	50.9	53.9	50.6	331,317
October 29, 2025	52.5	52.29	52.29	54.06	49.89	709,900
October 28, 2025	50.9	52.43	52.43	52.67	50.05	309,830
October 27, 2025	49.66	50.81	50.81	51.13	49.15	349,000
October 24, 2025	50	49.08	49.08	51.14	49	317,900
October 23, 2025	50	49.59	49.59	51.34	49.44	447,200
October 22, 2025	48.93	49.85	49.85	50	47.28	332,866
October 21, 2025	49.22	49.33	49.33	49.96	47	317,800
October 20, 2025	48	49.32	49.32	49.63	47.32	322,730
October 17, 2025	46.24	47.27	47.27	47.46	45.39	272,400
October 16, 2025	44.93	46.59	46.59	46.81	44.26	493,888
October 15, 2025	44.95	44.86	44.86	46.86	44.22	723,600
October 14, 2025	40.67	44.4	44.4	46	40.59	607,912
October 13, 2025	39.26	41.16	41.16	41.28	38.55	412,246
October 10, 2025	40.04	38.94	38.94	40.52	38.38	247,168
October 09, 2025	40.13	40.12	40.12	41.52	39.89	130,836
October 08, 2025	40.47	40.12	40.12	41.2	39.93	150,820
October 07, 2025	39.75	40.45	40.45	40.5	39.16	181,478
October 06, 2025	41.66	39.33	39.33	41.82	38.5	481,000
October 03, 2025	42.29	41.43	41.43	42.67	40.58	366,800
October 02, 2025	40.87	42.23	42.23	42.73	40.34	207,400
October 01, 2025	40.98	40.82	40.82	41.49	39.56	252,400
September 30, 2025	41.43	40.99	40.99	41.47	39.75	237,908
September 29, 2025	39.53	41.37	41.37	41.51	38.35	460,682
September 26, 2025	38.92	39.11	39.11	39.16	37.37	517,547
September 25, 2025	40.88	39.11	39.11	41.3	38.13	367,600
September 24, 2025	42.6	41.66	41.66	43.02	40.1	237,600
September 23, 2025	41.75	42.59	42.59	43	41.7	356,813
September 22, 2025	39.67	41.61	41.61	41.72	39.03	170,900
September 19, 2025	40.93	39.46	39.46	41.26	39.12	158,700
September 18, 2025	39.56	40.55	40.55	41.28	39.51	191,200
September 17, 2025	39.07	39.1	39.1	40.36	38.42	198,100

Establishment Labs Holdings Inc. (ESTA) NASDAQ