Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
40.93
+0.09 (0.22%)
At close: Jun 27, 2025, 4:00 PM
42.00
+1.07 (2.61%)
After-hours: Jun 27, 2025, 7:28 PM EDT
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 41.25 | 42.15 | 40.43 | 40.93 | 40.93 | 0.22% | 471,030 |
| Jun 26, 2025 | 37.92 | 41.39 | 37.39 | 40.84 | 40.84 | 8.91% | 649,983 |
| Jun 25, 2025 | 35.75 | 38.21 | 34.34 | 37.50 | 37.50 | 4.87% | 331,234 |
| Jun 24, 2025 | 36.83 | 37.03 | 35.53 | 35.76 | 35.76 | -2.24% | 518,526 |
| Jun 23, 2025 | 37.44 | 37.84 | 35.61 | 36.58 | 36.58 | -3.25% | 292,333 |
| Jun 20, 2025 | 38.84 | 38.84 | 37.23 | 37.81 | 37.81 | -0.58% | 223,928 |
| Jun 18, 2025 | 37.60 | 38.43 | 36.66 | 38.03 | 38.03 | 1.66% | 304,628 |
| Jun 17, 2025 | 38.65 | 38.65 | 36.36 | 37.41 | 37.41 | -3.86% | 430,234 |
| Jun 16, 2025 | 37.91 | 38.96 | 37.15 | 38.91 | 38.91 | 3.93% | 310,743 |
| Jun 13, 2025 | 36.04 | 37.69 | 36.04 | 37.44 | 37.44 | 0.86% | 659,994 |
| Jun 12, 2025 | 38.29 | 38.54 | 36.50 | 37.12 | 37.12 | -3.68% | 578,947 |
| Jun 11, 2025 | 39.27 | 39.49 | 38.52 | 38.54 | 38.54 | -0.85% | 253,093 |
| Jun 10, 2025 | 38.89 | 39.77 | 37.90 | 38.87 | 38.87 | 0.99% | 430,040 |
| Jun 9, 2025 | 38.36 | 38.72 | 37.55 | 38.49 | 38.49 | 1.29% | 316,038 |
| Jun 6, 2025 | 38.79 | 39.28 | 37.86 | 38.00 | 38.00 | -0.05% | 237,757 |
| Jun 5, 2025 | 37.32 | 39.96 | 36.93 | 38.02 | 38.02 | 2.26% | 524,245 |
| Jun 4, 2025 | 37.08 | 38.23 | 36.83 | 37.18 | 37.18 | 1.31% | 398,992 |
| Jun 3, 2025 | 34.12 | 36.76 | 33.68 | 36.70 | 36.70 | 8.04% | 302,323 |
| Jun 2, 2025 | 34.48 | 34.87 | 33.75 | 33.97 | 33.97 | -1.31% | 288,886 |
| May 30, 2025 | 34.39 | 35.10 | 33.51 | 34.42 | 34.42 | -0.75% | 445,317 |
| May 29, 2025 | 36.46 | 36.46 | 34.13 | 34.68 | 34.68 | -3.37% | 461,601 |
| May 28, 2025 | 36.82 | 37.08 | 35.82 | 35.89 | 35.89 | -2.72% | 245,973 |
| May 27, 2025 | 37.30 | 37.58 | 36.64 | 36.90 | 36.90 | 0.75% | 256,502 |
| May 23, 2025 | 35.30 | 37.47 | 35.30 | 36.62 | 36.62 | -0.62% | 306,871 |
| May 22, 2025 | 35.92 | 37.18 | 35.64 | 36.85 | 36.85 | 2.72% | 247,089 |
| May 21, 2025 | 37.58 | 37.75 | 35.69 | 35.88 | 35.88 | -4.74% | 328,173 |
| May 20, 2025 | 36.61 | 37.76 | 35.91 | 37.66 | 37.66 | 2.28% | 383,427 |
| May 19, 2025 | 35.15 | 36.95 | 35.12 | 36.82 | 36.82 | 1.83% | 297,905 |
| May 16, 2025 | 37.16 | 37.58 | 36.05 | 36.16 | 36.16 | -1.26% | 305,203 |
| May 15, 2025 | 36.72 | 37.19 | 35.70 | 36.62 | 36.62 | 0.44% | 346,721 |
| May 14, 2025 | 36.41 | 37.19 | 34.82 | 36.46 | 36.46 | 4.29% | 908,441 |
| May 13, 2025 | 35.00 | 35.12 | 34.40 | 34.96 | 34.96 | 1.10% | 275,198 |
| May 12, 2025 | 36.00 | 36.00 | 34.39 | 34.58 | 34.58 | 1.95% | 442,318 |
| May 9, 2025 | 35.24 | 35.90 | 33.30 | 33.92 | 33.92 | -2.53% | 485,256 |
| May 8, 2025 | 34.75 | 36.86 | 34.51 | 34.80 | 34.80 | 4.60% | 906,087 |
| May 7, 2025 | 33.38 | 34.16 | 32.75 | 33.27 | 33.27 | 0.76% | 715,643 |
| May 6, 2025 | 32.80 | 33.56 | 32.25 | 33.02 | 33.02 | -1.49% | 475,462 |
| May 5, 2025 | 32.78 | 33.88 | 32.35 | 33.52 | 33.52 | 0.39% | 557,056 |
| May 2, 2025 | 31.15 | 34.00 | 31.04 | 33.39 | 33.39 | 7.57% | 572,721 |
| May 1, 2025 | 30.71 | 31.81 | 30.50 | 31.04 | 31.04 | 2.27% | 363,388 |
| Apr 30, 2025 | 29.61 | 30.82 | 29.37 | 30.35 | 30.35 | 0.30% | 214,511 |
| Apr 29, 2025 | 29.61 | 30.44 | 28.89 | 30.26 | 30.26 | 2.33% | 198,184 |
| Apr 28, 2025 | 29.97 | 31.60 | 29.26 | 29.57 | 29.57 | -1.33% | 318,907 |
| Apr 25, 2025 | 29.60 | 30.23 | 29.32 | 29.97 | 29.97 | 0.60% | 375,092 |
| Apr 24, 2025 | 30.40 | 30.50 | 29.16 | 29.79 | 29.79 | 0.03% | 414,163 |
| Apr 23, 2025 | 30.26 | 31.00 | 29.17 | 29.78 | 29.78 | 3.47% | 755,394 |
| Apr 22, 2025 | 29.91 | 30.39 | 28.67 | 28.78 | 28.78 | -2.14% | 687,642 |
| Apr 21, 2025 | 30.89 | 30.89 | 28.76 | 29.41 | 29.41 | -6.49% | 376,218 |
| Apr 17, 2025 | 30.20 | 31.91 | 30.09 | 31.45 | 31.45 | 4.21% | 558,397 |
| Apr 16, 2025 | 31.42 | 31.74 | 29.17 | 30.18 | 30.18 | -4.08% | 464,796 |