News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Establishment Labs Holdings Inc. (ESTA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

67.68

-1.09

(-1.58%)

At close: 04:00PM EST

67.68

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	68.57	69.20	67.04	67.68	67.68	121,609
05 Dec 2022	70.24	70.99	67.60	68.77	68.77	397,000
02 Dec 2022	66.35	71.28	66.35	71.00	71.00	206,800
01 Dec 2022	63.55	67.57	63.55	67.57	67.57	192,400
30 Nov 2022	60.68	63.84	60.28	63.76	63.76	117,400
29 Nov 2022	60.51	60.91	59.27	60.27	60.27	85,100
28 Nov 2022	62.30	63.17	60.54	60.80	60.80	135,900
25 Nov 2022	63.69	63.94	62.65	63.03	63.03	45,900
23 Nov 2022	61.24	64.25	61.24	63.73	63.73	92,800
22 Nov 2022	63.02	63.02	60.06	61.20	61.20	105,600
21 Nov 2022	61.20	62.81	60.60	62.62	62.62	146,000
18 Nov 2022	60.82	62.70	60.31	61.05	61.05	256,700
17 Nov 2022	61.25	62.56	59.93	59.94	59.94	244,000
16 Nov 2022	62.96	64.64	61.19	62.43	62.43	167,600
15 Nov 2022	65.30	65.35	61.39	63.36	63.36	314,700
14 Nov 2022	59.40	65.40	58.13	64.19	64.19	255,300
11 Nov 2022	55.77	60.20	55.36	60.08	60.08	285,400
10 Nov 2022	53.51	55.82	53.00	55.37	55.37	219,300
09 Nov 2022	49.42	52.17	48.69	51.17	51.17	237,000
08 Nov 2022	52.39	54.72	49.93	49.95	49.95	422,300
07 Nov 2022	54.65	55.49	52.86	53.15	53.15	318,000
04 Nov 2022	54.85	55.00	53.14	54.09	54.09	496,600
03 Nov 2022	55.62	56.59	54.08	54.25	54.25	362,300
02 Nov 2022	56.79	59.01	55.93	56.45	56.45	183,900
01 Nov 2022	57.36	58.79	55.90	56.87	56.87	242,700
31 Oct 2022	56.09	57.38	55.59	56.39	56.39	248,600
28 Oct 2022	56.10	57.81	55.61	56.62	56.62	194,600
27 Oct 2022	56.34	57.98	54.66	55.86	55.86	134,100
26 Oct 2022	55.90	58.00	54.67	55.75	55.75	244,600
25 Oct 2022	53.25	55.57	52.93	55.47	55.47	198,700
24 Oct 2022	52.45	53.03	51.27	53.03	53.03	150,500
21 Oct 2022	51.06	53.37	49.50	51.94	51.94	253,700
20 Oct 2022	51.13	52.10	47.07	51.10	51.10	661,400
19 Oct 2022	45.00	51.71	44.03	51.13	51.13	2,439,400
18 Oct 2022	58.45	59.25	55.79	56.35	56.35	232,500
17 Oct 2022	56.58	58.59	54.73	57.21	57.21	287,800
14 Oct 2022	58.89	58.89	55.17	55.77	55.77	194,800
13 Oct 2022	56.47	59.91	53.96	57.48	57.48	207,000
12 Oct 2022	56.50	57.95	55.00	55.96	55.96	88,600
11 Oct 2022	54.28	56.55	52.35	56.28	56.28	157,700
10 Oct 2022	55.91	55.91	54.19	54.41	54.41	95,300
07 Oct 2022	57.46	58.03	55.33	55.33	55.33	132,700
06 Oct 2022	58.63	60.42	55.39	57.31	57.31	153,000
05 Oct 2022	56.93	59.20	56.23	58.42	58.42	108,600
04 Oct 2022	58.00	59.35	57.36	57.56	57.56	121,400
03 Oct 2022	55.28	57.25	54.46	56.39	56.39	67,500
30 Sept 2022	53.09	55.32	52.90	54.61	54.61	145,200
29 Sept 2022	52.86	54.70	50.45	52.90	52.90	82,000
28 Sept 2022	51.27	53.92	50.63	53.34	53.34	152,900
27 Sept 2022	51.56	54.99	49.72	50.84	50.84	120,600
26 Sept 2022	52.08	53.12	50.36	50.45	50.45	157,700
23 Sept 2022	54.85	54.85	51.98	52.26	52.26	147,400
22 Sept 2022	57.62	57.62	54.82	55.47	55.47	132,600
21 Sept 2022	58.70	61.48	58.14	58.14	58.14	133,400
20 Sept 2022	57.81	58.92	57.00	58.79	58.79	93,000
19 Sept 2022	58.10	58.55	56.05	58.47	58.47	140,500
16 Sept 2022	60.93	61.99	55.94	58.78	58.78	202,900
15 Sept 2022	63.50	65.00	61.95	62.05	62.05	165,300
14 Sept 2022	64.54	65.14	63.13	63.85	63.85	145,700
13 Sept 2022	64.89	65.87	63.74	64.41	64.41	141,800
12 Sept 2022	66.39	67.00	65.19	66.99	66.99	85,000
09 Sept 2022	65.10	66.43	64.85	65.49	65.49	80,300
08 Sept 2022	63.87	65.91	62.20	64.39	64.39	223,700
07 Sept 2022	60.77	64.76	60.77	64.28	64.28	139,100
06 Sept 2022	61.94	63.55	60.52	60.75	60.75	77,000
02 Sept 2022	61.04	62.68	59.62	61.46	61.46	105,500
01 Sept 2022	61.67	62.44	59.23	60.35	60.35	86,800
31 Aug 2022	62.33	62.99	61.50	62.18	62.18	92,600
30 Aug 2022	63.66	65.56	61.69	61.70	61.70	99,600
29 Aug 2022	64.80	65.33	63.45	63.55	63.55	91,500
26 Aug 2022	67.49	68.24	64.59	65.32	65.32	148,900
25 Aug 2022	66.04	67.66	65.15	67.46	67.46	91,500
24 Aug 2022	65.62	66.57	63.30	65.04	65.04	148,300
23 Aug 2022	61.93	64.27	61.93	62.52	62.52	116,000
22 Aug 2022	66.12	66.66	61.40	62.14	62.14	172,600
19 Aug 2022	65.50	66.97	64.56	66.82	66.82	104,800
18 Aug 2022	64.63	66.80	64.18	66.51	66.51	105,300
17 Aug 2022	66.65	66.98	64.27	65.15	65.15	125,400
16 Aug 2022	67.45	68.50	66.21	67.30	67.30	178,300
15 Aug 2022	65.13	67.92	65.13	67.84	67.84	186,500
12 Aug 2022	64.25	65.51	63.07	65.40	65.40	110,200
11 Aug 2022	64.58	66.07	63.66	64.13	64.13	135,800
10 Aug 2022	64.13	65.78	63.17	64.88	64.88	151,200
09 Aug 2022	68.96	68.96	59.85	62.63	62.63	473,700
08 Aug 2022	65.62	66.79	64.04	66.79	66.79	263,000
05 Aug 2022	60.87	64.57	58.13	64.56	64.56	221,400
04 Aug 2022	62.00	62.62	61.21	61.45	61.45	70,000
03 Aug 2022	59.45	61.94	58.14	61.32	61.32	154,000
02 Aug 2022	59.15	60.01	57.72	59.13	59.13	249,800
01 Aug 2022	59.15	60.00	57.04	59.22	59.22	200,800
29 July 2022	57.93	59.57	56.75	59.29	59.29	109,700
28 July 2022	57.83	58.99	56.63	58.31	58.31	75,100
27 July 2022	56.65	58.30	55.80	57.98	57.98	102,300
26 July 2022	55.89	56.27	55.11	55.94	55.94	81,900
25 July 2022	56.20	57.55	55.68	56.05	56.05	84,500
22 July 2022	58.26	58.26	55.42	56.20	56.20	63,400
21 July 2022	56.58	58.45	55.60	58.07	58.07	189,000
20 July 2022	55.88	58.48	55.25	56.81	56.81	63,500
19 July 2022	55.81	56.40	52.42	55.75	55.75	282,800
18 July 2022	56.75	57.05	54.61	54.79	54.79	68,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6690-0.0017(-0.25%)

ASX 2007,291.30-34.30(-0.47%)

OIL74.37-2.56(-3.33%)

GOLD1,783.60+2.30(+0.13%)

BTC-AUD25,409.96-134.43(-0.53%)

News that makes you smarter and richer... For free.

Establishment Labs Holdings Inc. (ESTA)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6690
-0.0017(-0.25%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
74.37
-2.56(-3.33%)

GOLD
1,783.60
+2.30(+0.13%)

BTC-AUD
25,409.96
-134.43(-0.53%)