Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
38.34
+4.72 (14.04%)
At close: Aug 13, 2025, 4:00 PM
37.80
-0.54 (-1.41%)
Pre-market: Aug 14, 2025, 8:34 AM EDT
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.86 | 38.38 | 33.75 | 38.34 | 38.34 | 14.04% | 852,691 |
| Aug 12, 2025 | 33.85 | 35.48 | 33.35 | 33.62 | 33.62 | -0.03% | 686,115 |
| Aug 11, 2025 | 35.20 | 36.29 | 33.56 | 33.63 | 33.63 | -3.36% | 951,217 |
| Aug 8, 2025 | 35.84 | 36.76 | 33.89 | 34.80 | 34.80 | -3.23% | 807,948 |
| Aug 7, 2025 | 38.22 | 41.74 | 35.62 | 35.96 | 35.96 | -13.95% | 1,355,373 |
| Aug 6, 2025 | 44.00 | 44.20 | 41.17 | 41.79 | 41.79 | -5.09% | 423,844 |
| Aug 5, 2025 | 42.56 | 44.47 | 42.47 | 44.03 | 44.03 | 3.07% | 267,314 |
| Aug 4, 2025 | 41.80 | 43.94 | 41.61 | 42.72 | 42.72 | 3.34% | 536,919 |
| Aug 1, 2025 | 40.76 | 41.95 | 40.22 | 41.34 | 41.34 | -1.47% | 317,281 |
| Jul 31, 2025 | 41.46 | 42.57 | 40.68 | 41.96 | 41.96 | -0.01% | 326,112 |
| Jul 30, 2025 | 41.49 | 43.10 | 41.40 | 41.96 | 41.96 | 1.77% | 298,487 |
| Jul 29, 2025 | 42.49 | 44.00 | 41.16 | 41.23 | 41.23 | -2.94% | 262,829 |
| Jul 28, 2025 | 42.64 | 43.89 | 42.25 | 42.48 | 42.48 | 0.17% | 277,296 |
| Jul 25, 2025 | 43.56 | 43.75 | 42.30 | 42.41 | 42.41 | -1.70% | 302,751 |
| Jul 24, 2025 | 43.17 | 44.89 | 42.96 | 43.15 | 43.15 | -0.08% | 308,006 |
| Jul 23, 2025 | 43.90 | 44.41 | 43.07 | 43.18 | 43.18 | -0.67% | 286,717 |
| Jul 22, 2025 | 42.47 | 43.67 | 41.68 | 43.47 | 43.47 | 2.04% | 335,582 |
| Jul 21, 2025 | 42.10 | 43.90 | 42.00 | 42.60 | 42.60 | 2.48% | 256,325 |
| Jul 18, 2025 | 42.95 | 43.50 | 41.52 | 41.57 | 41.57 | -2.07% | 264,079 |
| Jul 17, 2025 | 43.50 | 43.91 | 42.23 | 42.45 | 42.45 | -2.77% | 225,477 |
| Jul 16, 2025 | 45.12 | 45.12 | 43.30 | 43.66 | 43.66 | -1.71% | 254,149 |
| Jul 15, 2025 | 46.07 | 46.56 | 44.00 | 44.42 | 44.42 | -2.43% | 269,881 |
| Jul 14, 2025 | 44.86 | 46.50 | 44.74 | 45.53 | 45.53 | 1.41% | 269,567 |
| Jul 11, 2025 | 45.65 | 46.35 | 44.64 | 44.89 | 44.89 | -2.35% | 214,277 |
| Jul 10, 2025 | 45.36 | 47.11 | 45.04 | 45.97 | 45.97 | 2.02% | 384,078 |
| Jul 9, 2025 | 44.08 | 45.33 | 44.08 | 45.06 | 45.06 | 2.48% | 335,842 |
| Jul 8, 2025 | 46.70 | 47.08 | 43.78 | 43.97 | 43.97 | -4.64% | 483,316 |
| Jul 7, 2025 | 43.17 | 47.00 | 43.17 | 46.11 | 46.11 | 5.90% | 709,737 |
| Jul 3, 2025 | 44.32 | 44.71 | 43.07 | 43.54 | 43.54 | -1.85% | 278,359 |
| Jul 2, 2025 | 43.36 | 44.68 | 42.72 | 44.36 | 44.36 | 2.21% | 378,561 |
| Jul 1, 2025 | 42.32 | 44.42 | 42.05 | 43.40 | 43.40 | 1.62% | 423,855 |
| Jun 30, 2025 | 41.04 | 43.45 | 40.58 | 42.71 | 42.71 | 4.35% | 359,813 |
| 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 |