Establishment Labs Holdings Inc. (ESTA)
NASDAQ: ESTA · Real-Time Price · USD
72.80
-0.12 (-0.16%)
At close: Dec 31, 2025, 4:00 PM EST
76.45
+3.65 (5.01%)
After-hours: Dec 31, 2025, 6:12 PM EST
ESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 74.47 | 75.00 | 72.79 | 72.88 | 72.88 | -0.05% | 241,952 |
| Dec 30, 2025 | 73.06 | 73.68 | 71.59 | 72.92 | 72.92 | - | 355,850 |
| Dec 29, 2025 | 75.81 | 76.30 | 72.69 | 72.92 | 72.92 | -4.62% | 251,693 |
| Dec 26, 2025 | 75.19 | 76.74 | 74.75 | 76.45 | 76.45 | 1.06% | 200,029 |
| Dec 24, 2025 | 75.94 | 76.53 | 73.56 | 75.65 | 75.65 | -0.63% | 106,574 |
| Dec 23, 2025 | 76.34 | 76.76 | 74.82 | 76.13 | 76.13 | -0.63% | 248,875 |
| Dec 22, 2025 | 75.21 | 77.49 | 74.78 | 76.61 | 76.61 | 2.95% | 304,767 |
| Dec 19, 2025 | 69.65 | 74.49 | 68.76 | 74.42 | 74.42 | 6.93% | 627,479 |
| Dec 18, 2025 | 75.02 | 76.01 | 68.75 | 69.59 | 69.59 | -6.85% | 670,239 |
| Dec 17, 2025 | 74.10 | 78.24 | 73.62 | 74.71 | 74.71 | 0.76% | 1,301,824 |
| Dec 16, 2025 | 71.55 | 74.35 | 71.49 | 74.15 | 74.15 | 2.94% | 833,423 |
| Dec 15, 2025 | 72.71 | 73.32 | 71.64 | 72.03 | 72.03 | -0.66% | 320,977 |
| Dec 12, 2025 | 72.75 | 73.81 | 72.11 | 72.51 | 72.51 | -0.29% | 429,474 |
| Dec 11, 2025 | 72.98 | 73.16 | 71.48 | 72.72 | 72.72 | 0.36% | 437,032 |
| Dec 10, 2025 | 72.88 | 73.50 | 71.00 | 72.46 | 72.46 | 2.04% | 438,484 |
| Dec 9, 2025 | 71.36 | 73.50 | 70.19 | 71.01 | 71.01 | -0.24% | 425,966 |
| Dec 8, 2025 | 71.23 | 73.44 | 70.07 | 71.18 | 71.18 | 0.64% | 282,041 |
| Dec 5, 2025 | 70.50 | 73.19 | 70.05 | 70.73 | 70.73 | 0.03% | 640,922 |
| 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% | 274,407 |
| Dec 1, 2025 | 68.15 | 69.69 | 67.15 | 67.79 | 67.79 | -2.16% | 278,101 |
| 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% | 277,643 |
| Nov 25, 2025 | 69.29 | 72.34 | 67.37 | 69.00 | 69.00 | -0.20% | 1,014,766 |
| Nov 24, 2025 | 67.34 | 70.95 | 67.00 | 69.14 | 69.14 | 1.63% | 585,553 |
| 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 |