Establishment Labs Holdings Inc. (ESTA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

44.06

-0.60

(-1.35%)

As of 10:10AM EDT. Market open.

Time period:

03 Oct 2023 - 03 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	44.40	44.70	43.03	44.06	44.06	60,905
02 Oct 2024	40.96	46.47	39.61	44.66	44.66	843,800
01 Oct 2024	43.00	43.62	37.32	40.56	40.56	1,982,200
30 Sept 2024	46.11	47.51	43.11	43.27	43.27	974,300
27 Sept 2024	49.61	50.00	45.61	47.04	47.04	3,293,800
26 Sept 2024	40.73	41.80	40.09	41.20	41.20	375,900
25 Sept 2024	40.00	40.25	38.97	39.90	39.90	253,900
24 Sept 2024	40.33	40.63	39.49	39.77	39.77	146,700
23 Sept 2024	42.60	43.06	40.09	40.13	40.13	131,600
20 Sept 2024	43.80	44.32	42.30	42.45	42.45	148,300
19 Sept 2024	43.77	45.23	41.70	43.96	43.96	206,300
18 Sept 2024	43.76	45.45	42.22	42.33	42.33	167,100
17 Sept 2024	45.00	46.35	42.70	43.56	43.56	376,900
16 Sept 2024	44.00	44.74	42.75	44.66	44.66	204,900
13 Sept 2024	43.07	44.21	42.44	44.20	44.20	151,700
12 Sept 2024	41.08	42.34	40.05	42.29	42.29	91,600
11 Sept 2024	42.71	42.71	40.42	40.99	40.99	143,400
10 Sept 2024	42.32	43.26	42.04	42.79	42.79	240,800
09 Sept 2024	42.07	43.20	41.67	42.29	42.29	157,200
06 Sept 2024	42.53	42.66	40.96	41.59	41.59	94,300
05 Sept 2024	41.98	42.72	41.25	42.50	42.50	81,000
04 Sept 2024	41.72	42.98	41.21	41.79	41.79	139,200
03 Sept 2024	45.04	45.85	41.43	42.20	42.20	517,500
30 Aug 2024	44.97	45.85	44.56	45.82	45.82	151,900
29 Aug 2024	46.68	46.86	43.62	44.52	44.52	216,600
28 Aug 2024	46.10	46.43	45.68	46.19	46.19	115,100
27 Aug 2024	45.75	46.45	45.37	46.27	46.27	97,100
26 Aug 2024	45.85	46.27	44.85	46.08	46.08	121,700
23 Aug 2024	43.91	46.04	43.62	45.65	45.65	100,100
22 Aug 2024	44.40	44.40	42.48	43.33	43.33	110,400
21 Aug 2024	44.29	44.93	43.35	44.05	44.05	143,800
20 Aug 2024	43.80	44.25	42.39	44.06	44.06	184,600
19 Aug 2024	42.36	43.85	42.20	43.78	43.78	109,600
16 Aug 2024	43.07	43.79	42.11	42.22	42.22	143,700
15 Aug 2024	42.99	43.84	42.47	43.27	43.27	163,700
14 Aug 2024	42.40	42.88	41.03	41.51	41.51	174,000
13 Aug 2024	41.68	44.29	41.10	42.39	42.39	361,100
12 Aug 2024	41.79	43.83	40.89	41.04	41.04	238,400
09 Aug 2024	39.39	42.44	38.71	41.49	41.49	724,100
08 Aug 2024	35.92	39.25	35.70	38.99	38.99	405,200
07 Aug 2024	33.69	38.54	33.51	35.56	35.56	1,041,800
06 Aug 2024	34.98	36.86	34.01	36.53	36.53	755,000
05 Aug 2024	34.66	35.91	33.50	34.40	34.40	498,400
02 Aug 2024	41.21	41.26	37.09	37.59	37.59	605,100
01 Aug 2024	44.22	44.46	41.15	42.51	42.51	246,500
31 July 2024	45.58	46.28	43.77	44.44	44.44	199,500
30 July 2024	47.24	47.24	44.89	45.39	45.39	186,400
29 July 2024	48.20	48.89	46.76	47.06	47.06	217,700
26 July 2024	50.19	50.38	48.15	48.20	48.20	163,500
25 July 2024	47.56	49.54	47.06	48.14	48.14	246,400
24 July 2024	47.84	49.00	47.26	47.78	47.78	260,900
23 July 2024	46.92	48.36	46.88	48.01	48.01	186,600
22 July 2024	45.85	47.68	44.75	47.35	47.35	226,100
19 July 2024	46.19	47.22	44.33	45.47	45.47	184,100
18 July 2024	47.77	48.77	45.45	46.44	46.44	349,100
17 July 2024	49.38	52.41	47.52	47.52	47.52	702,700
16 July 2024	45.78	50.79	45.78	48.99	48.99	630,600
15 July 2024	45.27	46.49	44.90	45.52	45.52	207,900
12 July 2024	46.13	47.00	44.59	44.89	44.89	251,900
11 July 2024	42.74	46.79	42.74	45.63	45.63	411,700
10 July 2024	44.50	44.88	43.02	43.31	43.31	140,300
09 July 2024	45.00	45.07	44.02	44.29	44.29	280,400
08 July 2024	44.00	45.47	43.41	44.97	44.97	248,500
05 July 2024	43.80	44.76	42.73	43.23	43.23	212,400
03 July 2024	42.80	43.81	42.61	43.73	43.73	78,700
02 July 2024	44.03	44.03	42.53	42.75	42.75	245,100
01 July 2024	45.23	45.80	42.37	43.34	43.34	408,100
28 June 2024	44.39	45.50	44.03	45.44	45.44	300,500
27 June 2024	43.14	44.46	42.93	43.88	43.88	250,500
26 June 2024	44.36	46.09	43.16	43.59	43.59	397,700
25 June 2024	44.30	45.61	43.95	44.53	44.53	488,200
24 June 2024	41.50	45.53	41.47	44.54	44.54	639,000
21 June 2024	42.93	42.99	40.94	41.46	41.46	723,600
20 June 2024	43.35	43.86	42.40	42.73	42.73	214,400
18 June 2024	43.62	43.72	42.36	43.50	43.50	333,600
17 June 2024	44.75	45.32	42.74	43.21	43.21	664,200
14 June 2024	44.41	45.78	43.33	44.48	44.48	569,200
13 June 2024	47.19	47.19	44.02	44.72	44.72	306,700
12 June 2024	48.25	48.92	47.24	47.43	47.43	368,200
11 June 2024	48.04	48.06	46.50	46.59	46.59	240,100
10 June 2024	47.58	50.43	46.73	48.47	48.47	266,000
07 June 2024	50.84	51.57	47.96	48.12	48.12	355,300
06 June 2024	54.51	54.60	51.01	51.75	51.75	506,800
05 June 2024	57.50	58.00	53.62	53.89	53.89	1,066,300
04 June 2024	51.34	51.61	49.85	50.80	50.80	255,700
03 June 2024	52.43	52.64	50.88	51.82	51.82	136,900
31 May 2024	52.03	53.26	51.27	52.23	52.23	168,300
30 May 2024	51.93	53.15	51.12	51.60	51.60	173,500
29 May 2024	51.87	52.49	51.21	51.72	51.72	121,300
28 May 2024	54.18	54.44	52.29	53.07	53.07	190,500
24 May 2024	53.20	54.52	52.48	53.54	53.54	202,600
23 May 2024	53.29	53.96	52.37	53.10	53.10	111,900
22 May 2024	52.64	54.63	52.58	53.30	53.30	134,500
21 May 2024	53.72	54.61	51.81	54.37	54.37	217,900
20 May 2024	56.35	56.35	53.86	54.00	54.00	309,100
17 May 2024	58.05	59.00	56.39	56.57	56.57	267,000
16 May 2024	59.91	60.09	57.67	57.96	57.96	216,900
15 May 2024	59.87	60.12	58.57	59.86	59.86	223,800
14 May 2024	56.89	59.80	56.48	58.81	58.81	304,400
13 May 2024	56.33	56.63	55.35	56.19	56.19	221,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,474.30+4.40(+0.05%)

AUD/USD0.6853-0.0034(-0.49%)

ASX 2008,205.20+7.00(+0.09%)

OIL72.07+1.97(+2.81%)

GOLD2,664.70-5.00(-0.19%)

Bitcoin AUD88,590.67-1,242.02(-1.38%)

Establishment Labs Holdings Inc. (ESTA)

ALL ORDS
8,474.30
+4.40(+0.05%)

AUD/USD
0.6853
-0.0034(-0.49%)

ASX 200
8,205.20
+7.00(+0.09%)

OIL
72.07
+1.97(+2.81%)

GOLD
2,664.70
-5.00(-0.19%)

Bitcoin AUD
88,590.67
-1,242.02(-1.38%)