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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.65	76	76	77.46	72.81	510,300
February 19, 2026	76.11	75.87	75.87	76.4	73.45	411,732
February 18, 2026	74.46	76.23	76.23	76.23	70.78	374,430
February 17, 2026	74.09	74.34	74.34	76.18	72.32	608,400
February 13, 2026	73.14	74.6	74.6	75.7	72.25	717,728
February 12, 2026	72.9	73.54	73.54	74.9	71.88	407,503
February 11, 2026	72.6	72.72	72.72	73.62	67.98	567,200
February 10, 2026	69.51	72.58	72.58	73.91	67.87	677,200
February 09, 2026	68.87	69.51	69.51	70.01	67.3	201,400
February 06, 2026	66.9	68.79	68.79	69.24	66.07	284,900
February 05, 2026	68.45	66.36	66.36	70.27	66.19	388,100
February 04, 2026	73.34	69.13	69.13	73.99	68.12	350,400
February 03, 2026	72.96	73.34	73.34	73.41	70.79	369,200
February 02, 2026	68.76	71.25	71.25	73.93	68.76	624,731
January 30, 2026	69.12	68.15	68.15	71.87	66.9	512,618
January 29, 2026	67.9	69.18	69.18	69.4	65.73	326,508
January 28, 2026	64.79	67.18	67.18	68.03	64.67	586,300
January 27, 2026	65.73	64.95	64.95	65.96	63	667,000
January 26, 2026	65.92	65.1	65.1	67.35	64.5	784,141
January 23, 2026	67.4	65.92	65.92	68.29	65.47	616,258
January 22, 2026	67.73	67.44	67.44	69.59	67	225,129
January 21, 2026	64.82	67.7	67.7	68.83	64.69	554,131
January 20, 2026	66.16	64.63	64.63	66.16	63.29	398,500
January 16, 2026	66.1	67.51	67.51	68.5	65.81	476,800
January 15, 2026	65.31	65.96	65.96	66.8	63.47	407,185
January 14, 2026	64.75	66.19	66.19	68.98	64.67	599,900
January 13, 2026	66.42	65.13	65.13	67.12	65.01	329,600
January 12, 2026	71.88	66.76	66.76	71.88	65.5	617,000
January 09, 2026	73.6	68.34	68.34	74.84	68.24	522,611
January 08, 2026	69.36	72.92	72.92	73.17	69.11	405,300
January 07, 2026	69.11	70.01	70.01	71.01	68.29	376,119
January 06, 2026	66.43	69.32	69.32	69.98	66.06	366,700
January 05, 2026	68.66	66.43	66.43	70.91	63.77	760,751
January 02, 2026	73.61	68.84	68.84	73.71	68.66	484,800
December 31, 2025	74.47	72.88	72.88	75	72.79	242,000
December 30, 2025	73.06	72.92	72.92	73.68	71.59	355,900
December 29, 2025	75.81	72.92	72.92	76.3	72.69	251,752
December 26, 2025	75.19	76.45	76.45	76.74	74.75	200,130
December 24, 2025	75.94	75.65	75.65	76.53	73.56	106,600
December 23, 2025	76.34	76.13	76.13	76.76	74.82	248,900
December 22, 2025	75.21	76.61	76.61	77.49	74.78	304,800
December 19, 2025	69.65	74.42	74.42	74.49	68.76	627,600
December 18, 2025	75.02	69.59	69.59	76.01	68.75	670,239
December 17, 2025	74.1	74.71	74.71	78.24	73.62	1.3M
December 16, 2025	71.55	74.15	74.15	74.35	71.49	833,423
December 15, 2025	72.71	72.03	72.03	73.32	71.64	321,000
December 12, 2025	72.75	72.51	72.51	73.81	72.11	429,474
December 11, 2025	72.98	72.72	72.72	73.16	71.48	437,032
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

Establishment Labs Holdings Inc. (ESTA) NASDAQ