Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earthstone Energy (NY: ESTE )

21.17 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.050 7.400 6.920 7.080 269,100 -0.12(-1.67%)
Feb 25, 2021 7.250 7.650 7.010 7.200 289,629 -0.05(-0.69%)
Feb 24, 2021 6.930 7.310 6.930 7.250 448,216 +0.40(+5.84%)
Feb 23, 2021 7.000 7.050 6.620 6.850 354,367 -0.15(-2.14%)
Feb 22, 2021 7.000 7.540 6.950 7.000 513,937 +0.07(+1.01%)
Feb 19, 2021 6.750 6.955 6.750 6.930 150,800 +0.20(+2.97%)
Feb 18, 2021 6.980 7.020 6.600 6.730 186,249 -0.27(-3.86%)
Feb 17, 2021 7.100 7.160 6.835 7.000 226,974 -0.06(-0.85%)
Feb 16, 2021 6.980 7.410 6.890 7.060 507,578 +0.32(+4.75%)
Feb 12, 2021 6.370 6.745 6.370 6.740 458,400 +0.32(+4.98%)
Feb 11, 2021 6.680 6.740 6.350 6.420 318,549 -0.24(-3.60%)
Feb 10, 2021 6.980 6.990 6.560 6.660 413,486 -0.28(-4.03%)
Feb 09, 2021 6.690 6.980 6.610 6.940 321,321 +0.30(+4.52%)
Feb 08, 2021 6.210 6.670 6.140 6.640 679,441 +0.56(+9.21%)
Feb 05, 2021 6.090 6.150 6.000 6.080 202,800 +0.04(+0.66%)
Feb 04, 2021 5.980 6.050 5.720 6.040 262,703 +0.04(+0.67%)
Feb 03, 2021 5.690 6.090 5.690 6.000 544,293 +0.37(+6.57%)
Feb 02, 2021 5.500 5.630 5.450 5.630 283,310 +0.20(+3.68%)
Feb 01, 2021 5.270 5.450 5.200 5.430 140,291 +0.29(+5.64%)
Jan 29, 2021 5.430 5.550 5.070 5.140 170,400 -0.32(-5.86%)
Jan 28, 2021 5.480 5.560 5.240 5.460 156,964 +0.13(+2.44%)
Jan 27, 2021 5.270 5.570 5.050 5.330 247,967 -0.01(-0.19%)
Jan 26, 2021 5.660 5.750 5.330 5.340 216,570 -0.22(-3.96%)
Jan 25, 2021 5.460 5.740 5.380 5.560 283,499 -0.11(-1.94%)
Jan 22, 2021 5.470 5.670 5.370 5.670 270,100 +0.06(+1.07%)
Jan 21, 2021 6.000 6.000 5.550 5.610 270,827 -0.43(-7.12%)
Jan 20, 2021 6.290 6.310 5.875 6.040 183,472 -0.15(-2.42%)
Jan 19, 2021 5.980 6.350 5.910 6.190 309,554 +0.33(+5.63%)
Jan 15, 2021 5.930 6.090 5.660 5.860 465,500 -0.21(-3.46%)
Jan 14, 2021 6.120 6.249 5.980 6.070 317,883 -0.03(-0.49%)
Jan 13, 2021 6.600 6.600 6.050 6.100 303,938 -0.25(-3.94%)
Jan 12, 2021 6.250 6.590 6.180 6.350 617,166 +0.46(+7.81%)
Jan 11, 2021 5.750 5.920 5.665 5.890 238,515 +0.10(+1.73%)
Jan 08, 2021 5.980 6.048 5.720 5.790 275,700 -0.23(-3.82%)
Jan 07, 2021 6.390 6.390 6.000 6.020 267,079 -0.24(-3.83%)
Jan 06, 2021 6.650 6.880 6.210 6.260 475,234 -0.27(-4.13%)
Jan 05, 2021 5.700 6.550 5.700 6.530 641,052 +0.88(+15.58%)
Jan 04, 2021 5.480 5.860 5.480 5.650 262,244 +0.32(+6.00%)
Dec 31, 2020 5.330 5.330 5.330 734,055 -0.09(-1.66%)
Dec 30, 2020 5.010 5.640 4.980 5.420 734,055 +0.37(+7.33%)
Dec 29, 2020 5.250 5.290 4.970 5.050 169,398 -0.15(-2.88%)
Dec 28, 2020 5.340 5.670 5.140 5.200 299,133 -0.05(-0.95%)
Dec 24, 2020 5.570 5.630 5.210 5.250 116,000 -0.38(-6.75%)
Dec 23, 2020 5.120 5.730 5.120 5.630 294,841 +0.54(+10.61%)
Dec 22, 2020 5.170 5.740 5.090 5.090 399,027 +0.06(+1.19%)
Dec 21, 2020 4.800 5.400 4.660 5.030 602,853 +0.11(+2.24%)
Dec 18, 2020 4.340 5.219 4.250 4.920 1,506,000 +0.74(+17.70%)
Dec 17, 2020 4.080 4.270 4.010 4.180 287,311 +0.19(+4.76%)
Dec 16, 2020 4.200 4.285 3.990 3.990 280,955 -0.04(-0.99%)
Dec 15, 2020 3.880 4.090 3.790 4.030 89,494 +0.15(+3.87%)
Dec 14, 2020 4.240 4.240 3.870 3.880 146,052 -0.31(-7.40%)
Dec 11, 2020 4.020 4.200 4.000 4.190 239,200 +0.14(+3.46%)
Dec 10, 2020 3.900 4.227 3.885 4.050 233,223 +0.14(+3.58%)
Dec 09, 2020 3.920 3.940 3.820 3.910 122,788 +0.09(+2.36%)
Dec 08, 2020 3.780 3.980 3.773 3.820 137,093 +0.00(+0.00%)
Dec 07, 2020 3.900 3.940 3.750 3.820 200,684 -0.06(-1.55%)
Dec 04, 2020 3.670 3.890 3.621 3.880 146,300 +0.28(+7.78%)
Dec 03, 2020 3.680 3.690 3.530 3.600 213,275 -0.06(-1.64%)
Dec 02, 2020 3.630 3.850 3.610 3.660 156,812 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.