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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	38.65	37.41	37.41	38.65	36.36	430,234
June 16, 2025	37.91	38.91	38.91	38.96	37.15	310,743
June 13, 2025	36.04	37.44	37.44	37.69	36.04	660,000
June 12, 2025	38.29	37.12	37.12	38.54	36.5	578,947
June 11, 2025	39.27	38.54	38.54	39.49	38.52	253,100
June 10, 2025	38.89	38.87	38.87	39.77	37.9	430,040
June 09, 2025	38.36	38.49	38.49	38.72	37.55	316,038
June 06, 2025	38.79	38	38	39.28	37.86	237,800
June 05, 2025	37.32	38.02	38.02	39.96	36.93	524,245
June 04, 2025	37.08	37.18	37.18	38.23	36.83	399,000
June 03, 2025	34.12	36.7	36.7	36.76	33.68	302,323
June 02, 2025	34.48	33.97	33.97	34.87	33.75	288,900
May 30, 2025	34.39	34.42	34.42	35.1	33.51	445,317
May 29, 2025	36.46	34.68	34.68	36.46	34.13	461,601
May 28, 2025	36.82	35.89	35.89	37.08	35.82	246,000
May 27, 2025	37.3	36.9	36.9	37.58	36.64	256,502
May 23, 2025	35.3	36.62	36.62	37.47	35.3	306,900
May 22, 2025	35.92	36.85	36.85	37.18	35.64	247,100
May 21, 2025	37.58	35.88	35.88	37.74	35.69	328,173
May 20, 2025	36.61	37.66	37.66	37.76	35.91	383,427
May 19, 2025	35.15	36.82	36.82	36.95	35.12	297,905
May 16, 2025	37.16	36.16	36.16	37.58	36.05	305,203
May 15, 2025	36.72	36.62	36.62	37.19	35.7	342,014
May 14, 2025	36.41	36.46	36.46	37.19	34.82	908,441
May 13, 2025	35	34.96	34.96	35.12	34.4	275,200
May 12, 2025	36	34.58	34.58	36	34.39	442,318
May 09, 2025	35.24	33.92	33.92	35.9	33.3	485,300
May 08, 2025	34.75	34.8	34.8	36.86	34.51	906,100
May 07, 2025	33.38	33.27	33.27	34.16	32.75	715,143

Establishment Labs Holdings Inc. (ESTA) NASDAQ