Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
34.96
+0.38 (1.10%)
At close: May 13, 2025, 4:00 PM
36.00
+1.04 (2.97%)
Pre-market: May 14, 2025, 5:56 AM EDT
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 30.53 | 32.52 | 30.53 | 31.47 | 31.47 | 0.46% | 643,469 |
| Apr 14, 2025 | 31.06 | 32.17 | 30.36 | 31.32 | 31.32 | 3.23% | 645,479 |
| Apr 11, 2025 | 30.07 | 31.00 | 28.92 | 30.34 | 30.34 | 0.66% | 720,554 |
| Apr 10, 2025 | 34.42 | 34.42 | 28.85 | 30.14 | 30.14 | -12.69% | 1,723,255 |
| Apr 9, 2025 | 26.95 | 34.94 | 26.56 | 34.52 | 34.52 | 26.40% | 1,428,191 |
| Apr 8, 2025 | 32.28 | 33.39 | 26.96 | 27.31 | 27.31 | -12.75% | 667,238 |
| Apr 7, 2025 | 30.43 | 34.93 | 29.78 | 31.30 | 31.30 | -3.10% | 1,119,764 |
| Apr 4, 2025 | 31.27 | 34.22 | 30.85 | 32.30 | 32.30 | -4.61% | 1,321,212 |
| Apr 3, 2025 | 39.16 | 39.91 | 33.83 | 33.86 | 33.86 | -18.59% | 1,308,196 |
| Apr 2, 2025 | 39.08 | 42.44 | 38.43 | 41.59 | 41.59 | 3.69% | 453,949 |
| Apr 1, 2025 | 40.25 | 41.13 | 39.11 | 40.11 | 40.11 | -1.70% | 329,623 |
| Mar 31, 2025 | 39.46 | 41.07 | 38.48 | 40.81 | 40.81 | 0.93% | 358,682 |
| Mar 28, 2025 | 40.33 | 41.66 | 38.47 | 40.43 | 40.43 | -0.52% | 250,123 |
| Mar 27, 2025 | 39.76 | 41.37 | 39.40 | 40.64 | 40.64 | 1.80% | 205,025 |
| Mar 26, 2025 | 41.37 | 41.79 | 39.10 | 39.92 | 39.92 | -3.95% | 270,774 |
| Mar 25, 2025 | 41.30 | 41.75 | 40.53 | 41.56 | 41.56 | 0.82% | 253,765 |
| Mar 24, 2025 | 40.00 | 42.04 | 39.81 | 41.22 | 41.22 | 3.91% | 484,684 |
| Mar 21, 2025 | 38.74 | 39.87 | 37.67 | 39.67 | 39.67 | 0.53% | 493,686 |
| Mar 20, 2025 | 39.50 | 40.00 | 38.74 | 39.46 | 39.46 | -0.93% | 266,244 |
| Mar 19, 2025 | 38.75 | 40.00 | 38.41 | 39.83 | 39.83 | 2.68% | 405,160 |
| Mar 18, 2025 | 38.91 | 39.20 | 37.93 | 38.79 | 38.79 | -1.22% | 354,499 |
| Mar 17, 2025 | 37.22 | 39.39 | 35.92 | 39.27 | 39.27 | 6.02% | 358,251 |
| Mar 14, 2025 | 35.49 | 37.14 | 34.97 | 37.04 | 37.04 | 6.38% | 435,493 |
| Mar 13, 2025 | 37.23 | 38.06 | 34.51 | 34.82 | 34.82 | -8.49% | 438,671 |
| Mar 12, 2025 | 36.63 | 38.11 | 36.21 | 38.05 | 38.05 | 6.31% | 378,919 |
| Mar 11, 2025 | 37.87 | 38.75 | 34.89 | 35.79 | 35.79 | -2.45% | 481,864 |
| Mar 10, 2025 | 40.96 | 41.48 | 36.48 | 36.69 | 36.69 | -12.01% | 835,978 |
| Mar 7, 2025 | 41.85 | 42.59 | 39.00 | 41.70 | 41.70 | -0.90% | 797,334 |
| Mar 6, 2025 | 42.63 | 43.29 | 40.06 | 42.08 | 42.08 | -3.49% | 645,922 |
| Mar 5, 2025 | 45.51 | 46.00 | 42.79 | 43.60 | 43.60 | -5.63% | 619,023 |
| Mar 4, 2025 | 41.73 | 46.73 | 41.28 | 46.20 | 46.20 | 7.74% | 1,222,939 |