Establishment Labs Holdings Inc. (ESTA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 49.03 | 49.28 | 47.90 | 48.54 | 48.54 | 24,484 |
| 25 Apr 2024 | 48.00 | 48.95 | 45.92 | 48.54 | 48.54 | 212,600 |
| 24 Apr 2024 | 49.52 | 50.49 | 48.49 | 48.95 | 48.95 | 156,500 |
| 23 Apr 2024 | 48.28 | 50.03 | 47.78 | 49.69 | 49.69 | 266,000 |
| 22 Apr 2024 | 46.84 | 49.12 | 44.86 | 48.27 | 48.27 | 471,400 |
| 19 Apr 2024 | 52.53 | 52.60 | 47.07 | 47.38 | 47.38 | 427,200 |
| 18 Apr 2024 | 52.66 | 53.56 | 51.90 | 52.57 | 52.57 | 173,500 |
| 17 Apr 2024 | 52.22 | 53.12 | 51.06 | 52.15 | 52.15 | 202,500 |
| 16 Apr 2024 | 50.55 | 52.61 | 50.10 | 51.74 | 51.74 | 327,400 |
| 15 Apr 2024 | 51.82 | 51.82 | 50.75 | 51.02 | 51.02 | 324,300 |
| 12 Apr 2024 | 52.80 | 53.28 | 49.50 | 50.75 | 50.75 | 293,200 |
| 11 Apr 2024 | 53.90 | 53.90 | 52.47 | 53.04 | 53.04 | 235,600 |
| 10 Apr 2024 | 52.37 | 54.68 | 52.01 | 53.19 | 53.19 | 237,300 |
| 09 Apr 2024 | 54.18 | 55.73 | 53.76 | 55.38 | 55.38 | 329,600 |
| 08 Apr 2024 | 54.72 | 54.75 | 52.76 | 54.19 | 54.19 | 220,300 |
| 05 Apr 2024 | 52.50 | 54.29 | 52.50 | 54.16 | 54.16 | 265,300 |
| 04 Apr 2024 | 53.00 | 54.67 | 52.46 | 52.70 | 52.70 | 387,700 |
| 03 Apr 2024 | 50.95 | 52.90 | 50.10 | 52.79 | 52.79 | 412,900 |
| 02 Apr 2024 | 47.65 | 52.93 | 45.78 | 50.45 | 50.45 | 880,000 |
| 01 Apr 2024 | 52.13 | 52.13 | 48.75 | 48.80 | 48.80 | 343,500 |
| 28 Mar 2024 | 50.99 | 51.63 | 50.47 | 50.90 | 50.90 | 359,800 |
| 27 Mar 2024 | 50.10 | 50.82 | 49.12 | 50.76 | 50.76 | 282,000 |
| 26 Mar 2024 | 48.49 | 50.49 | 48.34 | 49.70 | 49.70 | 383,800 |
| 25 Mar 2024 | 48.20 | 48.51 | 47.60 | 47.76 | 47.76 | 291,100 |
| 22 Mar 2024 | 48.32 | 49.97 | 46.78 | 47.70 | 47.70 | 437,700 |
| 21 Mar 2024 | 51.29 | 51.73 | 47.96 | 48.84 | 48.84 | 470,700 |
| 20 Mar 2024 | 50.40 | 51.19 | 49.59 | 51.04 | 51.04 | 181,000 |
| 19 Mar 2024 | 49.84 | 50.99 | 49.84 | 50.34 | 50.34 | 160,300 |
| 18 Mar 2024 | 49.43 | 50.96 | 48.47 | 50.69 | 50.69 | 239,400 |
| 15 Mar 2024 | 47.90 | 49.88 | 47.50 | 49.00 | 49.00 | 246,600 |
| 14 Mar 2024 | 49.72 | 50.89 | 47.56 | 48.27 | 48.27 | 366,900 |
| 13 Mar 2024 | 50.23 | 51.99 | 49.71 | 50.42 | 50.42 | 210,100 |
| 12 Mar 2024 | 49.88 | 50.22 | 48.73 | 50.03 | 50.03 | 211,200 |
| 11 Mar 2024 | 49.50 | 50.00 | 48.20 | 48.73 | 48.73 | 483,700 |
| 08 Mar 2024 | 50.74 | 51.20 | 50.05 | 50.41 | 50.41 | 425,000 |
| 07 Mar 2024 | 49.89 | 51.16 | 48.97 | 49.90 | 49.90 | 618,400 |
| 06 Mar 2024 | 46.52 | 49.96 | 46.44 | 49.25 | 49.25 | 248,900 |
| 05 Mar 2024 | 47.83 | 48.62 | 45.93 | 46.02 | 46.02 | 239,500 |
| 04 Mar 2024 | 43.17 | 47.88 | 43.17 | 47.47 | 47.47 | 917,700 |
| 01 Mar 2024 | 46.95 | 46.95 | 43.06 | 44.11 | 44.11 | 727,000 |
| 29 Feb 2024 | 45.99 | 48.53 | 44.01 | 45.68 | 45.68 | 1,600,600 |
| 28 Feb 2024 | 38.72 | 40.74 | 37.99 | 38.46 | 38.46 | 924,500 |
| 27 Feb 2024 | 39.88 | 40.28 | 38.57 | 39.69 | 39.69 | 501,800 |
| 26 Feb 2024 | 36.86 | 39.73 | 36.56 | 39.67 | 39.67 | 246,400 |
| 23 Feb 2024 | 37.18 | 37.47 | 35.85 | 36.95 | 36.95 | 157,800 |
| 22 Feb 2024 | 36.23 | 37.29 | 35.42 | 36.76 | 36.76 | 253,200 |
| 21 Feb 2024 | 37.02 | 37.35 | 35.69 | 35.80 | 35.80 | 657,800 |
| 20 Feb 2024 | 39.82 | 39.91 | 37.32 | 37.60 | 37.60 | 604,300 |
| 16 Feb 2024 | 39.29 | 40.37 | 38.72 | 40.00 | 40.00 | 279,000 |
| 15 Feb 2024 | 38.11 | 40.24 | 35.66 | 39.02 | 39.02 | 383,700 |
| 14 Feb 2024 | 38.13 | 38.13 | 33.51 | 37.27 | 37.27 | 895,700 |
| 13 Feb 2024 | 36.98 | 37.61 | 35.73 | 37.25 | 37.25 | 174,700 |
| 12 Feb 2024 | 37.98 | 39.89 | 37.93 | 39.19 | 39.19 | 192,600 |
| 09 Feb 2024 | 38.78 | 38.92 | 37.04 | 38.16 | 38.16 | 169,700 |
| 08 Feb 2024 | 37.48 | 38.64 | 36.29 | 38.36 | 38.36 | 176,900 |
| 07 Feb 2024 | 38.39 | 38.39 | 37.11 | 37.70 | 37.70 | 121,000 |
| 06 Feb 2024 | 36.88 | 38.37 | 36.69 | 38.22 | 38.22 | 169,600 |
| 05 Feb 2024 | 37.10 | 37.53 | 35.44 | 36.57 | 36.57 | 404,300 |
| 02 Feb 2024 | 37.50 | 38.16 | 36.92 | 37.94 | 37.94 | 152,100 |
| 01 Feb 2024 | 38.57 | 38.85 | 36.77 | 38.02 | 38.02 | 291,600 |
| 31 Jan 2024 | 37.71 | 39.92 | 37.41 | 38.50 | 38.50 | 697,500 |
| 30 Jan 2024 | 38.01 | 38.67 | 37.32 | 37.88 | 37.88 | 398,900 |
| 29 Jan 2024 | 35.73 | 38.47 | 35.61 | 38.29 | 38.29 | 1,191,500 |
| 26 Jan 2024 | 36.41 | 36.99 | 35.02 | 35.90 | 35.90 | 389,800 |
| 25 Jan 2024 | 35.30 | 36.46 | 34.84 | 36.01 | 36.01 | 312,200 |
| 24 Jan 2024 | 37.26 | 37.99 | 34.52 | 35.30 | 35.30 | 541,800 |
| 23 Jan 2024 | 37.57 | 37.74 | 35.57 | 36.86 | 36.86 | 500,700 |
| 22 Jan 2024 | 37.31 | 38.20 | 37.06 | 37.57 | 37.57 | 789,400 |
| 19 Jan 2024 | 36.14 | 36.39 | 35.22 | 36.30 | 36.30 | 381,100 |
| 18 Jan 2024 | 35.10 | 36.52 | 34.29 | 36.13 | 36.13 | 396,000 |
| 17 Jan 2024 | 33.55 | 35.29 | 32.00 | 34.61 | 34.61 | 413,900 |
| 16 Jan 2024 | 35.28 | 35.30 | 32.59 | 34.72 | 34.72 | 738,300 |
| 12 Jan 2024 | 34.50 | 35.75 | 34.13 | 35.46 | 35.46 | 833,800 |
| 11 Jan 2024 | 31.51 | 34.56 | 31.20 | 34.10 | 34.10 | 1,003,600 |
| 10 Jan 2024 | 28.71 | 33.69 | 28.65 | 31.68 | 31.68 | 1,054,900 |
| 09 Jan 2024 | 27.48 | 31.37 | 27.28 | 28.42 | 28.42 | 727,300 |
| 08 Jan 2024 | 26.71 | 28.11 | 26.59 | 27.63 | 27.63 | 361,600 |
| 05 Jan 2024 | 25.39 | 27.46 | 24.86 | 26.91 | 26.91 | 320,600 |
| 04 Jan 2024 | 24.81 | 25.70 | 24.43 | 25.46 | 25.46 | 189,600 |
| 03 Jan 2024 | 25.97 | 26.08 | 24.42 | 24.83 | 24.83 | 248,800 |
| 02 Jan 2024 | 25.49 | 27.76 | 25.15 | 26.59 | 26.59 | 450,400 |
| 29 Dec 2023 | 25.68 | 26.01 | 25.00 | 25.89 | 25.89 | 228,500 |
| 28 Dec 2023 | 25.86 | 25.88 | 24.73 | 25.68 | 25.68 | 302,700 |
| 27 Dec 2023 | 25.32 | 25.48 | 24.69 | 25.33 | 25.33 | 272,000 |
| 26 Dec 2023 | 25.24 | 25.99 | 24.80 | 25.37 | 25.37 | 225,600 |
| 22 Dec 2023 | 24.37 | 25.00 | 24.01 | 24.74 | 24.74 | 290,000 |
| 21 Dec 2023 | 23.51 | 24.47 | 23.38 | 24.14 | 24.14 | 186,400 |
| 20 Dec 2023 | 24.65 | 24.94 | 23.04 | 23.09 | 23.09 | 302,700 |
| 19 Dec 2023 | 23.24 | 24.86 | 23.24 | 24.74 | 24.74 | 321,800 |
| 18 Dec 2023 | 25.34 | 25.36 | 22.55 | 22.99 | 22.99 | 376,700 |
| 15 Dec 2023 | 27.38 | 27.38 | 24.75 | 25.56 | 25.56 | 418,100 |
| 14 Dec 2023 | 24.70 | 28.16 | 24.26 | 26.99 | 26.99 | 621,800 |
| 13 Dec 2023 | 22.75 | 24.16 | 22.56 | 24.12 | 24.12 | 309,200 |
| 12 Dec 2023 | 22.73 | 23.29 | 22.05 | 22.88 | 22.88 | 424,000 |
| 11 Dec 2023 | 22.91 | 23.19 | 22.42 | 22.95 | 22.95 | 348,300 |
| 08 Dec 2023 | 23.14 | 23.67 | 22.77 | 23.23 | 23.23 | 463,400 |
| 07 Dec 2023 | 23.15 | 23.78 | 22.76 | 23.18 | 23.18 | 663,400 |
| 06 Dec 2023 | 24.63 | 25.02 | 23.21 | 23.29 | 23.29 | 333,200 |
| 05 Dec 2023 | 25.19 | 25.61 | 24.23 | 24.46 | 24.46 | 374,400 |
| 04 Dec 2023 | 25.40 | 26.02 | 24.90 | 25.36 | 25.36 | 227,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.