UK Markets close in 4 hrs 19 mins

Establishment Labs Holdings Inc. (ESTA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
50.84+0.39 (+0.77%)
At close: 04:00PM EDT
50.84 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 202251.5654.9949.7250.8450.84120,600
26 Sept 202252.0853.1250.3650.4550.45157,700
23 Sept 202254.8554.8551.9852.2652.26147,400
22 Sept 202257.6257.6254.8255.4755.47132,600
21 Sept 202258.7061.4858.1458.1458.14133,400
20 Sept 202257.8158.9257.0058.7958.7993,000
19 Sept 202258.1058.5556.0558.4758.47140,500
16 Sept 202260.9361.9955.9458.7858.78202,900
15 Sept 202263.5065.0061.9562.0562.05165,300
14 Sept 202264.5465.1463.1363.8563.85145,700
13 Sept 202264.8965.8763.7464.4164.41141,800
12 Sept 202266.3967.0065.1966.9966.9985,000
09 Sept 202265.1066.4364.8565.4965.4980,300
08 Sept 202263.8765.9162.2064.3964.39223,700
07 Sept 202260.7764.7660.7764.2864.28139,100
06 Sept 202261.9463.5560.5260.7560.7577,000
02 Sept 202261.0462.6859.6261.4661.46105,500
01 Sept 202261.6762.4459.2360.3560.3586,800
31 Aug 202262.3362.9961.5062.1862.1892,600
30 Aug 202263.6665.5661.6961.7061.7099,600
29 Aug 202264.8065.3363.4563.5563.5591,500
26 Aug 202267.4968.2464.5965.3265.32148,900
25 Aug 202266.0467.6665.1567.4667.4691,500
24 Aug 202265.6266.5763.3065.0465.04148,300
23 Aug 202261.9364.2761.9362.5262.52116,000
22 Aug 202266.1266.6661.4062.1462.14172,600
19 Aug 202265.5066.9764.5666.8266.82104,800
18 Aug 202264.6366.8064.1866.5166.51105,300
17 Aug 202266.6566.9864.2765.1565.15125,400
16 Aug 202267.4568.5066.2167.3067.30178,300
15 Aug 202265.1367.9265.1367.8467.84186,500
12 Aug 202264.2565.5163.0765.4065.40110,200
11 Aug 202264.5866.0763.6664.1364.13135,800
10 Aug 202264.1365.7863.1764.8864.88151,200
09 Aug 202268.9668.9659.8562.6362.63473,700
08 Aug 202265.6266.7964.0466.7966.79263,000
05 Aug 202260.8764.5758.1364.5664.56221,400
04 Aug 202262.0062.6261.2161.4561.4570,000
03 Aug 202259.4561.9458.1461.3261.32154,000
02 Aug 202259.1560.0157.7259.1359.13249,800
01 Aug 202259.1560.0057.0459.2259.22200,800
29 Jul 202257.9359.5756.7559.2959.29109,700
28 Jul 202257.8358.9956.6358.3158.3175,100
27 Jul 202256.6558.3055.8057.9857.98102,300
26 Jul 202255.8956.2755.1155.9455.9481,900
25 Jul 202256.2057.5555.6856.0556.0584,500
22 Jul 202258.2658.2655.4256.2056.2063,400
21 Jul 202256.5858.4555.6058.0758.07189,000
20 Jul 202255.8858.4855.2556.8156.8163,500
19 Jul 202255.8156.4052.4255.7555.75282,800
18 Jul 202256.7557.0554.6154.7954.7968,600
15 Jul 202255.4257.3654.2655.9755.97100,300
14 Jul 202253.0954.8352.1854.3854.3872,300
13 Jul 202252.5555.2252.5553.9553.9569,100
12 Jul 202250.2354.1550.2353.9253.92125,800
11 Jul 202256.0356.0350.0751.0351.03263,200
08 Jul 202255.4856.8454.0355.6455.6474,700
07 Jul 202254.5057.4054.5055.8955.89189,500
06 Jul 202254.9955.0052.9053.8253.82192,400
05 Jul 202254.1255.5053.4754.8654.86108,800
01 Jul 202254.3957.8054.1154.9754.97117,700
30 Jun 202255.4355.5053.3954.3854.38197,800
29 Jun 202256.3656.9955.3156.4356.4341,600
28 Jun 202258.3559.4055.9956.5056.5081,100
27 Jun 202258.5559.9857.4058.3558.3560,300
24 Jun 202258.9059.8257.9758.2958.2986,900
23 Jun 202255.2858.7555.2858.4458.4460,100
22 Jun 202252.5856.9352.5855.8255.8295,600
21 Jun 202254.7754.7753.2053.5553.55101,700
17 Jun 202252.9955.5852.5453.2953.29197,000
16 Jun 202255.0056.1350.8552.6452.64138,600
15 Jun 202255.4957.5055.0056.1656.16122,600
14 Jun 202254.9055.1353.4654.7754.77115,800
13 Jun 202256.2156.5154.0054.6654.6693,200
10 Jun 202258.7560.4556.1758.4958.49124,400
09 Jun 202262.4862.4860.1660.3360.33147,200
08 Jun 202264.1064.2062.3963.2163.2189,800
07 Jun 202263.4765.6463.4764.4264.42124,300
06 Jun 202263.3164.8661.1063.9263.92145,400
03 Jun 202261.4663.2360.2162.5062.5084,600
02 Jun 202259.4363.0456.1462.2362.23130,800
01 Jun 202261.9563.7759.2860.4260.42116,300
31 May 202262.6463.6259.7761.7061.70169,200
27 May 202260.0863.3659.2962.8562.85181,500
26 May 202259.5160.3755.5859.6459.64129,500
25 May 202256.1059.2954.8759.0659.06119,700
24 May 202259.2559.2554.9956.8756.87255,000
23 May 202257.1461.2956.7160.4160.41166,900
20 May 202257.8158.1355.5658.0058.00169,900
19 May 202256.7258.3356.0856.2656.26196,300
18 May 202259.3359.6757.0257.3857.38226,200
17 May 202259.0062.9958.5060.9560.95230,400
16 May 202255.0158.0354.4257.6057.60268,400
13 May 202252.9655.9552.9655.5455.54282,500
12 May 202251.4953.4849.6352.3752.37226,300
11 May 202255.0056.3550.7251.2351.23419,800
10 May 202252.0756.6551.4455.2755.27522,300
09 May 202260.4860.5449.9950.1550.15720,700
06 May 202268.4369.7860.7361.7861.78345,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...