Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 53.54 | 0.44 | 0.83% | 53.20 | 54.52 | 52.48 | 202,579 |
| May 23 2024 | 53.10 | -0.20 | -0.38% | 53.29 | 53.96 | 52.365 | 111,893 |
| May 22 2024 | 53.30 | -1.07 | -1.97% | 52.64 | 54.63 | 52.58 | 134,531 |
| May 21 2024 | 54.37 | 0.37 | 0.69% | 53.72 | 54.61 | 51.81 | 217,874 |
| May 20 2024 | 54.00 | -2.57 | -4.54% | 56.35 | 56.35 | 53.86 | 309,104 |
| May 17 2024 | 56.57 | -1.39 | -2.40% | 58.05 | 59.00 | 56.39 | 267,008 |
| May 16 2024 | 57.96 | -1.90 | -3.17% | 59.91 | 60.09 | 57.67 | 216,934 |
| May 15 2024 | 59.86 | 1.05 | 1.79% | 59.87 | 60.12 | 58.57 | 223,841 |
| May 14 2024 | 58.81 | 2.62 | 4.66% | 56.89 | 59.80 | 56.48 | 304,373 |
| May 13 2024 | 56.19 | 0.23 | 0.41% | 56.33 | 56.63 | 55.35 | 221,824 |
| May 10 2024 | 55.96 | -0.87 | -1.53% | 57.60 | 58.44 | 55.94 | 205,407 |
| May 09 2024 | 56.83 | 5.58 | 10.89% | 54.39 | 59.90 | 52.83 | 676,363 |
| May 08 2024 | 51.25 | -2.69 | -4.99% | 52.90 | 53.46 | 49.18 | 490,287 |
| May 07 2024 | 53.94 | -0.44 | -0.81% | 54.60 | 54.73 | 53.62 | 278,741 |
| May 06 2024 | 54.38 | 1.55 | 2.93% | 53.06 | 54.49 | 52.81 | 170,974 |
| May 03 2024 | 52.83 | 3.33 | 6.73% | 50.80 | 52.83 | 50.495 | 285,141 |
| May 02 2024 | 49.50 | -1.11 | -2.19% | 51.14 | 51.265 | 49.00 | 257,098 |
| May 01 2024 | 50.61 | 0.60 | 1.20% | 49.86 | 51.44 | 49.47 | 226,128 |
| Apr 30 2024 | 50.01 | 1.01 | 2.06% | 48.15 | 50.15 | 48.15 | 222,614 |
| Apr 29 2024 | 49.00 | 0.53 | 1.09% | 48.59 | 49.74 | 48.445 | 104,157 |
| Apr 26 2024 | 48.47 | -0.07 | -0.14% | 49.03 | 49.28 | 47.9001 | 168,006 |
| Apr 25 2024 | 48.54 | -0.41 | -0.84% | 48.00 | 48.95 | 45.92 | 212,618 |
| Apr 24 2024 | 48.95 | -0.74 | -1.49% | 49.52 | 50.49 | 48.49 | 156,498 |
| Apr 23 2024 | 49.69 | 1.42 | 2.94% | 48.28 | 50.03 | 47.78 | 266,011 |
| Apr 22 2024 | 48.27 | 0.89 | 1.88% | 46.84 | 49.12 | 44.86 | 471,404 |
| Apr 19 2024 | 47.38 | -5.19 | -9.87% | 52.53 | 52.84 | 47.07 | 427,162 |
| Apr 18 2024 | 52.57 | 0.42 | 0.81% | 52.66 | 53.555 | 51.895 | 173,511 |
| Apr 17 2024 | 52.15 | 0.41 | 0.79% | 52.22 | 53.12 | 51.06 | 202,493 |
| Apr 16 2024 | 51.74 | 0.72 | 1.41% | 50.55 | 52.605 | 50.10 | 327,378 |
| Apr 15 2024 | 51.02 | 0.27 | 0.53% | 51.82 | 51.82 | 50.75 | 324,303 |
| Apr 12 2024 | 50.75 | -2.29 | -4.32% | 52.80 | 53.28 | 49.50 | 293,200 |
| Apr 11 2024 | 53.04 | -0.15 | -0.28% | 53.90 | 53.90 | 52.47 | 235,629 |
| Apr 10 2024 | 53.19 | -2.19 | -3.95% | 52.37 | 54.68 | 52.01 | 237,265 |
| Apr 09 2024 | 55.38 | 1.19 | 2.20% | 54.18 | 55.73 | 53.76 | 329,615 |
| Apr 08 2024 | 54.19 | 0.03 | 0.06% | 54.72 | 54.745 | 52.76 | 220,307 |
| Apr 05 2024 | 54.16 | 1.46 | 2.77% | 52.50 | 54.285 | 52.50 | 265,341 |
| Apr 04 2024 | 52.70 | -0.09 | -0.17% | 53.00 | 54.665 | 52.46 | 387,673 |
| Apr 03 2024 | 52.79 | 2.34 | 4.64% | 50.95 | 52.90 | 50.10 | 412,883 |
| Apr 02 2024 | 50.45 | 1.65 | 3.38% | 47.65 | 52.93 | 45.7801 | 879,956 |
| Apr 01 2024 | 48.80 | -2.10 | -4.13% | 52.13 | 52.13 | 48.75 | 343,520 |
| Mar 28 2024 | 50.90 | 0.14 | 0.28% | 50.76 | 51.63 | 50.47 | 359,824 |
| Mar 27 2024 | 50.76 | 1.06 | 2.13% | 50.10 | 50.82 | 49.12 | 281,903 |
| Mar 26 2024 | 49.70 | 1.94 | 4.06% | 48.49 | 50.49 | 48.3391 | 383,848 |
| Mar 25 2024 | 47.76 | 0.06 | 0.13% | 48.20 | 48.51 | 47.60 | 291,123 |
| Mar 22 2024 | 47.70 | -1.14 | -2.33% | 48.32 | 49.97 | 46.78 | 437,702 |
| Mar 21 2024 | 48.84 | -2.20 | -4.31% | 51.29 | 51.73 | 47.96 | 470,736 |
| Mar 20 2024 | 51.04 | 0.70 | 1.39% | 50.40 | 51.19 | 49.59 | 180,955 |
| Mar 19 2024 | 50.34 | -0.35 | -0.69% | 49.84 | 50.99 | 49.84 | 160,347 |
| Mar 18 2024 | 50.69 | 1.70 | 3.46% | 49.43 | 50.96 | 48.465 | 239,414 |
| Mar 15 2024 | 48.995 | 0.72 | 1.50% | 47.90 | 49.88 | 47.50 | 246,562 |
| Mar 14 2024 | 48.27 | -2.15 | -4.26% | 49.72 | 50.89 | 47.56 | 366,934 |
| Mar 13 2024 | 50.42 | 0.39 | 0.78% | 50.23 | 51.99 | 49.71 | 210,142 |
| Mar 12 2024 | 50.03 | 1.30 | 2.67% | 49.88 | 50.22 | 48.73 | 211,175 |
| Mar 11 2024 | 48.73 | -1.68 | -3.33% | 49.50 | 50.00 | 48.20 | 483,699 |
| Mar 08 2024 | 50.41 | 0.51 | 1.02% | 50.74 | 51.20 | 50.05 | 425,006 |
| Mar 07 2024 | 49.90 | 0.65 | 1.32% | 49.89 | 51.16 | 48.97 | 618,392 |
| Mar 06 2024 | 49.25 | 3.23 | 7.02% | 46.52 | 49.96 | 46.4387 | 248,906 |
| Mar 05 2024 | 46.02 | -1.45 | -3.05% | 47.83 | 48.615 | 45.93 | 239,482 |
| Mar 04 2024 | 47.47 | 3.36 | 7.62% | 43.17 | 47.88 | 43.17 | 917,781 |
| Mar 01 2024 | 44.11 | -1.57 | -3.44% | 46.95 | 46.95 | 43.055 | 727,004 |
| Feb 29 2024 | 45.68 | 7.22 | 18.77% | 45.99 | 48.53 | 44.01 | 1,600,648 |
| Feb 28 2024 | 38.46 | -1.23 | -3.10% | 38.72 | 40.745 | 37.985 | 923,602 |
| Feb 27 2024 | 39.69 | 0.02 | 0.05% | 39.88 | 40.28 | 38.57 | 501,761 |
