Eastside Distilling Stock Price History, ESDI Historical Prices

Add to My Stocks
$3.8 $0.11 (2.98%) ESDI stock closing price Sep 22, 2017 (Closing)

Eastside Distilling stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Eastside Distilling price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Eastside Distilling stock price history chart shows that the stock price was at a low of 2.78 on 03 May, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-223.853.883.793.806773N/A4.84
2017-09-213.703.763.653.698683N/A4.70
2017-09-203.753.753.653.709547N/A4.72
2017-09-193.783.803.763.761663N/A4.79
2017-09-183.833.983.763.7811420N/A4.82
2017-09-154.054.173.673.7829927N/A4.82
2017-09-134.004.053.844.0511752N/A5.16
2017-09-083.894.053.864.059301N/A5.16
2017-09-053.853.903.803.8538994N/A4.91
2017-09-014.004.003.853.904013N/A4.97
2017-08-314.134.133.893.895410N/A4.96
2017-08-283.883.903.853.878156N/A4.93
2017-08-254.064.063.964.005160N/A5.09
2017-08-243.804.063.804.019409N/A5.11
2017-08-233.804.053.783.9539290N/A5.03
2017-08-224.004.003.803.9018121N/A4.97
2017-08-213.944.003.754.0017182N/A5.10
2017-08-183.764.003.763.9436741N/A4.03
2017-08-154.054.053.793.8033741N/A3.86
2017-08-143.884.053.703.7570921N/A3.81
2017-08-113.894.093.503.5060600N/A3.55
2017-08-103.753.753.353.40238717N/A3.45
2017-08-096.206.506.006.2012112N/A6.30
2017-08-076.406.776.356.5010162N/A6.60
2017-08-036.006.395.506.004975N/A6.09
2017-08-026.006.005.356.001893N/A6.09
2017-07-286.186.756.186.356188N/A6.45
2017-07-266.006.706.006.705024N/A6.80
2017-07-256.006.656.006.204120N/A6.30
2017-07-205.326.205.016.002100N/A6.09
2017-07-196.196.196.196.19186N/A6.29
2017-07-146.256.256.256.25108N/A6.35
2017-07-125.976.005.976.00343N/A6.09
2017-07-116.286.355.855.85584N/A5.94
2017-07-106.756.756.136.351860N/A6.45
2017-07-066.006.005.855.85351N/A5.94
2017-07-056.206.206.006.003201N/A6.09
2017-07-036.006.006.006.00824N/A6.09
2017-06-305.785.905.695.901257N/A5.99
2017-06-295.955.955.785.781306N/A5.87
2017-06-285.906.005.895.902745N/A5.99
2017-06-275.955.995.855.992235N/A6.08
2017-06-266.006.245.826.204584N/A6.30
2017-06-236.506.505.405.7510764N/A5.84
2017-06-225.255.255.255.25165N/A5.33
2017-06-214.814.814.004.004322N/A4.06
2017-06-205.285.354.504.507651N/A4.57
2017-06-196.706.704.555.282961N/A5.36
2017-06-166.757.506.706.705112N/A6.80
2017-06-156.756.756.756.75100N/A6.86
2017-06-144.504.624.504.5026744N/A4.57
2017-06-134.985.344.504.5018215N/A4.57
2017-06-124.965.074.965.07350N/A5.15
2017-06-095.405.404.834.83667N/A4.91
2017-06-085.165.554.955.013133N/A5.09
2017-06-075.465.465.105.105946N/A5.18
2017-06-066.006.005.495.493484N/A5.58
2017-06-055.856.305.856.001067N/A6.09
2017-06-026.006.005.976.00100N/A6.09
2017-06-016.456.516.006.151370N/A6.25
2017-05-316.066.286.026.282762N/A6.38
2017-05-305.856.155.856.001786N/A6.09
2017-05-290.000.000.006.000N/AN/A
2017-05-266.126.606.006.001482N/A6.09
2017-05-256.096.136.096.12908N/A6.22
2017-05-246.006.126.006.121638N/A6.22
2017-05-236.156.186.006.00900N/A6.09
2017-05-226.126.186.126.18345N/A6.28
2017-05-195.706.305.706.141182N/A6.25
2017-05-186.156.456.006.001697N/A6.10
2017-05-176.126.126.006.121017N/A6.22
2017-05-165.786.455.646.004786N/A6.10
2017-05-154.956.304.955.7925422N/A4.46
2017-05-124.744.744.744.74174N/A3.65
2017-05-114.684.804.684.74400N/A3.65
2017-05-104.774.774.654.681104N/A3.60
2017-05-094.744.804.714.71917N/A3.63
2017-05-084.684.684.504.50388N/A3.46
2017-05-054.805.074.504.742596N/A3.65
2017-05-044.354.804.354.801040N/A3.70
2017-05-034.654.804.264.802170N/A3.70
2017-05-024.654.744.264.741738N/A3.65
2017-05-014.204.804.144.8010539N/A3.70
2017-04-284.504.504.204.203073N/A3.23
2017-04-274.414.504.144.501271N/A3.46
2017-04-264.144.504.144.50517N/A3.46
2017-04-254.144.504.144.50387N/A3.46
2017-04-244.054.804.054.502776N/A3.46
2017-04-214.654.654.054.052424N/A3.12
Get more Data

Eastside Distilling Stock Chart

View ESDI PE ratio, PS ratio stocks charts and compare with peers.
ESDI Chart
Note: Compare Eastside Distilling stock price history with the index and industry peers.

Eastside Distilling Historical Prices: Past 5 years

Max Stock Price 18 Jan 05,2016
Min Stock Price 2.78 May 03,2016
Avg Stock Price 6.65

Eastside Distilling Historical PS ratio: Past 5 years

Max PS Ratio 6.86 Jun 15,2017
Min PS Ratio 1.68 Nov 08,2016
Avg PS Ratio 3.94

ESDI Industry Peers

Company Price Change (%)
Willamette Valley Vineyards (WVVI)7.870.01 (0.13%)
China New Borun (BORN)1.280.01 (0.78%)
Panache Bevarage (WDKA)00 (0%)
Aristocrat Group (ASCC)0.020 (0%)
Diageo (DEO)132.110.31 (0.24%)
Davide Campari (DVDCY)7.280 (0%)
Brown Forman (BF.B)54.230.24 (0.44%)

We provide Eastside Distilling historical quotes along with PE ratio and PS ratio for doing Eastside Distilling fundamental analysis. The price and volume changes on a daily basis is provided in the Eastside Distilling stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 3.8 and 6773 shares of ESDI were traded on 22 Sep, 2017. Eastside Distilling historical P/S ratio was at a high of 6.86 on 15 Jun, 2017 and a low of 1.68 on 17 Nov, 2016. .