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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	37.5	37.47	37.47	38.08	36.53	313,935
September 11, 2025	38.05	37.81	37.81	38.93	37.69	163,711
September 10, 2025	39.26	37.93	37.93	39.35	37.42	236,206
September 09, 2025	37.87	39.21	39.21	39.5	37.28	182,125
September 08, 2025	39.34	38.24	38.24	39.38	37.91	239,800
September 05, 2025	39.2	39.03	39.03	39.98	38.38	142,308
September 04, 2025	38.3	38.67	38.67	38.99	38.03	188,309
September 03, 2025	40.15	38.37	38.37	40.49	37.8	302,000
September 02, 2025	40.49	40.32	40.32	41.57	39.65	224,200
August 29, 2025	41.19	41.27	41.27	41.63	40.74	205,800
August 28, 2025	42.44	41	41	42.6	40.97	295,309
August 27, 2025	41.69	42.44	42.44	42.79	41.46	261,800
August 26, 2025	40.73	41.76	41.76	42.1	40.47	196,382
August 25, 2025	43.37	40.66	40.66	43.37	40.63	353,846
August 22, 2025	40.11	43.64	43.64	43.69	39.78	389,800
August 21, 2025	38.66	40	40	40.59	38.41	361,255
August 20, 2025	38.57	39.09	39.09	40.27	37.49	510,202
August 19, 2025	38.34	37.7	37.7	38.45	36.94	226,066
August 18, 2025	38.26	38.25	38.25	38.48	37.36	221,800
August 15, 2025	38.15	38.32	38.32	38.76	36.64	373,398
August 14, 2025	37.85	37.95	37.95	38.3	35.8	446,101
August 13, 2025	33.86	38.34	38.34	38.38	33.75	852,700
August 12, 2025	33.85	33.62	33.62	35.48	33.35	686,115
August 11, 2025	35.2	33.63	33.63	36.29	33.56	951,217
August 08, 2025	35.84	34.8	34.8	36.76	33.89	807,948
August 07, 2025	38.22	35.96	35.96	41.74	35.62	1.36M
August 06, 2025	44	41.79	41.79	44.2	41.17	423,844
August 05, 2025	42.56	44.03	44.03	44.47	42.47	267,314
August 04, 2025	41.8	42.72	42.72	43.94	41.61	536,919
August 01, 2025	40.76	41.34	41.34	41.95	40.22	317,281
July 31, 2025	41.46	41.96	41.96	42.57	40.68	326,112
July 30, 2025	41.49	41.96	41.96	43.1	41.4	298,500
July 29, 2025	42.49	41.23	41.23	44	41.16	262,829
July 28, 2025	42.64	42.48	42.48	43.89	42.25	277,300
July 25, 2025	43.56	42.41	42.41	43.75	42.3	302,800
July 24, 2025	43.17	43.15	43.15	44.89	42.96	308,006
July 23, 2025	43.9	43.18	43.18	44.41	43.07	286,717
July 22, 2025	42.47	43.47	43.47	43.67	41.68	335,600
July 21, 2025	42.1	42.6	42.6	43.9	42	256,325
July 18, 2025	42.95	41.57	41.57	43.5	41.52	264,100
July 17, 2025	43.5	42.45	42.45	43.91	42.23	225,500
July 16, 2025	45.12	43.66	43.66	45.12	43.3	254,149
July 15, 2025	46.07	44.42	44.42	46.56	44	269,900
July 14, 2025	44.86	45.53	45.53	46.5	44.74	269,600
July 11, 2025	45.65	44.89	44.89	46.35	44.64	214,277
July 10, 2025	45.36	45.97	45.97	47.11	45.04	384,100
July 09, 2025	44.08	45.06	45.06	45.33	44.08	335,842
July 08, 2025	46.7	43.97	43.97	47.08	43.78	483,316
July 07, 2025	43.17	46.11	46.11	47	43.17	709,737
July 03, 2025	44.32	43.54	43.54	44.7	43.07	278,400
July 02, 2025	43.36	44.36	44.36	44.68	42.72	378,600
July 01, 2025	42.32	43.4	43.4	44.42	42.05	423,900
June 30, 2025	41.04	42.71	42.71	43.45	40.58	359,813
June 27, 2025	41.25	40.93	40.93	42.15	40.42	471,030
June 26, 2025	37.92	40.84	40.84	41.39	37.39	650,000
June 25, 2025	35.75	37.5	37.5	38.21	34.34	331,234
June 24, 2025	36.83	35.76	35.76	37.03	35.53	518,526
June 23, 2025	37.44	36.58	36.58	37.84	35.61	292,333
June 20, 2025	38.84	37.81	37.81	38.84	37.23	223,928
June 18, 2025	37.6	38.03	38.03	38.43	36.66	304,628

Establishment Labs Holdings Inc. (ESTA) NASDAQ