ESTA(ESTA)
ESTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $69.93 | $71.51 | $68.34 | $71.23 | 357,093 |
| 5/20/2026 | $66.88 | $70.58 | $65.49 | $70.04 | 433,800 |
| 5/19/2026 | $65.08 | $67.12 | $64.49 | $65.55 | 345,510 |
| 5/18/2026 | $65.62 | $69.27 | $65.00 | $65.63 | 436,525 |
| 5/15/2026 | $68.62 | $68.86 | $64.24 | $65.76 | 532,900 |
| 5/14/2026 | $69.21 | $70.30 | $67.00 | $69.80 | 279,814 |
| 5/13/2026 | $69.08 | $70.51 | $64.98 | $69.08 | 427,929 |
| 5/12/2026 | $71.30 | $72.70 | $66.86 | $69.18 | 578,429 |
| 5/11/2026 | $71.57 | $72.55 | $70.70 | $71.50 | 313,600 |
| 5/8/2026 | $72.66 | $72.88 | $70.26 | $71.77 | 356,700 |
| 5/7/2026 | $73.97 | $74.00 | $70.94 | $72.03 | 553,300 |
| 5/6/2026 | $64.42 | $76.49 | $64.42 | $74.54 | 2.14M |
| 5/5/2026 | $70.82 | $72.62 | $70.16 | $70.99 | 813,800 |
| 5/4/2026 | $69.91 | $71.83 | $68.48 | $70.24 | 674,413 |
| 5/1/2026 | $67.71 | $71.87 | $66.87 | $70.23 | 515,945 |
| 4/30/2026 | $63.17 | $68.79 | $63.17 | $68.63 | 465,400 |
| 4/29/2026 | $64.12 | $64.12 | $61.09 | $62.43 | 405,327 |
| 4/28/2026 | $64.75 | $66.24 | $63.50 | $64.40 | 403,800 |
| 4/27/2026 | $66.47 | $67.57 | $65.36 | $65.47 | 280,300 |
| 4/24/2026 | $64.93 | $66.38 | $63.42 | $66.28 | 301,319 |
| 4/23/2026 | $67.33 | $68.00 | $64.35 | $65.12 | 294,919 |
| 4/22/2026 | $65.27 | $68.40 | $65.23 | $67.09 | 494,200 |
| 4/21/2026 | $67.11 | $68.65 | $63.93 | $64.06 | 428,846 |
| 4/20/2026 | $66.51 | $67.40 | $65.14 | $66.93 | 462,400 |
| 4/17/2026 | $64.71 | $67.22 | $64.71 | $67.08 | 589,100 |
| 4/16/2026 | $66.21 | $66.49 | $63.11 | $64.51 | 857,202 |
| 4/15/2026 | $66.63 | $68.07 | $65.49 | $66.61 | 365,500 |
| 4/14/2026 | $64.00 | $66.70 | $63.27 | $66.48 | 359,300 |
| 4/13/2026 | $60.00 | $63.06 | $60.00 | $62.92 | 234,323 |
| 4/10/2026 | $62.16 | $62.63 | $59.94 | $60.19 | 354,545 |
| 4/9/2026 | $62.00 | $62.78 | $60.78 | $62.06 | 462,448 |
| 4/8/2026 | $61.32 | $63.00 | $60.96 | $62.01 | 446,550 |
| 4/7/2026 | $60.04 | $61.16 | $58.82 | $59.01 | 316,600 |
| 4/6/2026 | $58.96 | $60.47 | $57.55 | $60.33 | 407,000 |
| 4/2/2026 | $58.47 | $59.02 | $56.96 | $58.31 | 279,442 |
| 4/1/2026 | $57.34 | $59.58 | $56.80 | $58.70 | 468,100 |
| 3/31/2026 | $55.69 | $57.14 | $53.16 | $56.78 | 524,103 |
| 3/30/2026 | $56.79 | $56.79 | $53.59 | $54.69 | 431,000 |
| 3/27/2026 | $59.81 | $60.43 | $54.47 | $55.31 | 612,988 |
| 3/26/2026 | $58.18 | $60.22 | $58.18 | $59.91 | 300,900 |
| 3/25/2026 | $58.79 | $60.34 | $57.07 | $59.57 | 525,234 |
| 3/24/2026 | $58.65 | $59.98 | $55.62 | $58.16 | 872,100 |
| 3/23/2026 | $63.77 | $65.90 | $58.74 | $59.61 | 745,405 |
| 3/20/2026 | $65.87 | $66.09 | $61.70 | $62.65 | 506,900 |
| 3/19/2026 | $65.29 | $66.56 | $64.11 | $65.53 | 448,521 |
| 3/18/2026 | $65.01 | $65.85 | $64.15 | $65.50 | 557,548 |
| 3/17/2026 | $64.43 | $65.82 | $63.79 | $65.01 | 390,740 |
| 3/16/2026 | $63.77 | $65.02 | $61.60 | $63.48 | 666,430 |
| 3/13/2026 | $64.44 | $65.08 | $61.77 | $63.35 | 454,500 |
| 3/12/2026 | $64.85 | $65.78 | $62.73 | $63.60 | 407,500 |
| 3/11/2026 | $66.36 | $67.73 | $65.14 | $66.24 | 472,243 |
| 3/10/2026 | $69.17 | $69.17 | $65.16 | $66.35 | 448,407 |
| 3/9/2026 | $68.95 | $70.50 | $66.00 | $69.06 | 541,507 |
| 3/6/2026 | $70.02 | $70.99 | $68.21 | $70.41 | 452,642 |
| 3/5/2026 | $69.80 | $71.49 | $69.12 | $71.36 | 433,200 |
| 3/4/2026 | $72.21 | $73.93 | $70.21 | $71.14 | 429,300 |
| 3/3/2026 | $73.85 | $74.45 | $68.89 | $71.11 | 769,300 |
| 3/2/2026 | $76.83 | $77.74 | $74.07 | $76.10 | 610,500 |
| 2/27/2026 | $76.06 | $79.01 | $76.06 | $78.70 | 480,600 |
| 2/26/2026 | $78.00 | $78.06 | $74.25 | $77.15 | 507,921 |
| 2/25/2026 | $79.90 | $83.31 | $77.09 | $78.29 | 967,700 |
| 2/24/2026 | $66.47 | $79.90 | $65.00 | $79.67 | 1.28M |
| 2/23/2026 | $75.76 | $78.25 | $73.45 | $74.96 | 771,223 |