Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
70.79
+0.08 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
70.73
-0.06 (-0.08%)
After-hours: Dec 5, 2025, 5:57 PM EST
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 73.19 | 70.05 | 70.73 | 70.73 | 0.03% | 516,420 |
| Dec 4, 2025 | 67.76 | 71.40 | 67.67 | 70.71 | 70.71 | 4.35% | 291,477 |
| Dec 3, 2025 | 67.67 | 68.46 | 62.77 | 67.76 | 67.76 | 0.41% | 216,213 |
| Dec 2, 2025 | 68.03 | 68.77 | 67.18 | 67.48 | 67.48 | -0.46% | 247,638 |
| Dec 1, 2025 | 68.15 | 69.69 | 67.15 | 67.79 | 67.79 | -2.16% | 278,073 |
| Nov 28, 2025 | 68.11 | 69.38 | 67.71 | 69.29 | 69.29 | 1.88% | 158,255 |
| Nov 26, 2025 | 69.11 | 69.60 | 67.01 | 68.01 | 68.01 | -1.43% | 277,628 |
| Nov 25, 2025 | 69.29 | 72.34 | 67.37 | 69.00 | 69.00 | -0.20% | 920,927 |
| Nov 24, 2025 | 67.34 | 70.95 | 67.00 | 69.14 | 69.14 | 1.63% | 578,266 |
| Nov 21, 2025 | 66.24 | 68.50 | 64.41 | 68.03 | 68.03 | 3.00% | 396,122 |
| Nov 20, 2025 | 68.00 | 68.00 | 65.00 | 66.05 | 66.05 | -1.18% | 387,824 |
| Nov 19, 2025 | 65.30 | 67.46 | 65.10 | 66.84 | 66.84 | 3.52% | 518,132 |
| Nov 18, 2025 | 65.60 | 65.60 | 61.85 | 64.57 | 64.57 | -1.93% | 487,272 |
| Nov 17, 2025 | 64.34 | 66.06 | 64.00 | 65.84 | 65.84 | 2.89% | 629,156 |
| Nov 14, 2025 | 64.06 | 64.78 | 62.12 | 63.99 | 63.99 | -1.17% | 631,422 |
| Nov 13, 2025 | 63.42 | 66.04 | 62.86 | 64.75 | 64.75 | 2.47% | 429,032 |
| Nov 12, 2025 | 68.45 | 68.79 | 62.58 | 63.19 | 63.19 | -7.68% | 945,855 |
| Nov 11, 2025 | 67.78 | 68.86 | 66.35 | 68.45 | 68.45 | 1.12% | 425,388 |
| Nov 10, 2025 | 65.00 | 69.00 | 64.32 | 67.69 | 67.69 | 4.14% | 965,380 |
| Nov 7, 2025 | 64.08 | 65.45 | 62.00 | 65.00 | 65.00 | 0.14% | 1,049,449 |
| Nov 6, 2025 | 61.45 | 65.10 | 60.55 | 64.91 | 64.91 | 7.27% | 1,341,443 |
| Nov 5, 2025 | 53.91 | 62.25 | 52.25 | 60.51 | 60.51 | 22.49% | 2,389,739 |
| Nov 4, 2025 | 47.72 | 49.86 | 47.23 | 49.40 | 49.40 | 3.35% | 469,730 |
| Nov 3, 2025 | 47.95 | 48.89 | 47.00 | 47.80 | 47.80 | -0.31% | 553,684 |
| Oct 31, 2025 | 50.77 | 50.77 | 47.50 | 47.95 | 47.95 | -5.80% | 445,740 |
| Oct 30, 2025 | 52.41 | 53.90 | 50.60 | 50.90 | 50.90 | -2.66% | 331,317 |
| Oct 29, 2025 | 52.50 | 54.06 | 49.89 | 52.29 | 52.29 | -0.27% | 709,887 |
| Oct 28, 2025 | 50.90 | 52.67 | 50.05 | 52.43 | 52.43 | 3.20% | 309,830 |
| Oct 27, 2025 | 49.66 | 51.13 | 49.15 | 50.81 | 50.81 | 3.51% | 348,985 |
| Oct 24, 2025 | 50.00 | 51.14 | 49.00 | 49.08 | 49.08 | -1.03% | 317,877 |
| Oct 23, 2025 | 50.00 | 51.34 | 49.44 | 49.59 | 49.59 | -0.52% | 447,168 |
| Oct 22, 2025 | 48.93 | 50.00 | 47.28 | 49.85 | 49.85 | 1.05% | 373,273 |
| Oct 21, 2025 | 49.22 | 49.96 | 47.00 | 49.33 | 49.33 | 0.03% | 317,786 |
| Oct 20, 2025 | 48.00 | 49.63 | 47.32 | 49.32 | 49.32 | 4.34% | 322,730 |
| Oct 17, 2025 | 46.24 | 47.46 | 45.39 | 47.27 | 47.27 | 1.45% | 272,380 |
| Oct 16, 2025 | 44.93 | 46.81 | 44.26 | 46.59 | 46.59 | 3.86% | 493,888 |
| Oct 15, 2025 | 44.95 | 46.86 | 44.22 | 44.86 | 44.86 | 1.04% | 723,577 |
| Oct 14, 2025 | 40.67 | 46.00 | 40.59 | 44.40 | 44.40 | 7.87% | 607,912 |
| Oct 13, 2025 | 39.26 | 41.28 | 38.55 | 41.16 | 41.16 | 5.70% | 412,246 |
| Oct 10, 2025 | 40.04 | 40.52 | 38.38 | 38.94 | 38.94 | -2.94% | 247,168 |
| Oct 9, 2025 | 40.13 | 41.52 | 39.89 | 40.12 | 40.12 | - | 130,836 |
| Oct 8, 2025 | 40.47 | 41.20 | 39.93 | 40.12 | 40.12 | -0.82% | 150,820 |
| Oct 7, 2025 | 39.75 | 40.66 | 38.85 | 40.45 | 40.45 | 2.85% | 187,113 |
| Oct 6, 2025 | 41.66 | 41.82 | 38.50 | 39.33 | 39.33 | -5.07% | 480,972 |
| Oct 3, 2025 | 42.29 | 42.67 | 40.58 | 41.43 | 41.43 | -1.89% | 366,757 |
| Oct 2, 2025 | 40.87 | 42.73 | 40.34 | 42.23 | 42.23 | 3.45% | 207,392 |
| Oct 1, 2025 | 40.98 | 41.49 | 39.56 | 40.82 | 40.82 | -0.41% | 252,381 |
| Sep 30, 2025 | 41.43 | 41.47 | 39.75 | 40.99 | 40.99 | -0.92% | 241,578 |
| Sep 29, 2025 | 39.53 | 41.51 | 38.35 | 41.37 | 41.37 | 5.78% | 460,682 |
| Sep 26, 2025 | 38.92 | 39.16 | 37.37 | 39.11 | 39.11 | - | 517,547 |