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 (%)
Nov 30, 2021 10.16 10.51 9.960 10.22 243,963 -0.29(-2.76%)
Nov 29, 2021 10.34 10.54 10.09 10.51 296,013 +0.58(+5.84%)
Nov 26, 2021 9.770 9.970 9.480 9.930 247,027 -0.65(-6.14%)
Nov 24, 2021 10.51 11.11 10.50 10.58 329,995 -0.16(-1.49%)
Nov 23, 2021 10.42 10.92 10.33 10.74 310,771 +0.56(+5.50%)
Nov 22, 2021 9.760 10.54 9.760 10.18 346,422 +0.32(+3.25%)
Nov 19, 2021 10.20 10.35 9.730 9.860 366,096 -0.75(-7.07%)
Nov 18, 2021 10.69 10.66 10.54 10.61 222,498 -0.03(-0.28%)
Nov 17, 2021 10.92 11.19 10.58 10.64 270,301 -0.50(-4.49%)
Nov 16, 2021 11.38 11.39 11.03 11.14 204,725 -0.24(-2.11%)
Nov 15, 2021 11.27 11.45 10.63 11.38 534,499 +0.13(+1.16%)
Nov 12, 2021 11.52 11.60 11.14 11.25 278,412 -0.45(-3.85%)
Nov 11, 2021 11.65 11.94 11.54 11.70 161,410 +0.09(+0.78%)
Nov 10, 2021 12.17 11.61 404,476 -0.68(-5.53%)
Nov 09, 2021 12.24 12.36 11.75 12.29 282,201 -0.01(-0.08%)
Nov 08, 2021 12.03 12.60 11.96 12.30 409,459 +0.48(+4.06%)
Nov 05, 2021 11.60 11.90 11.16 11.82 415,929 +0.45(+3.96%)
Nov 04, 2021 11.59 11.83 10.92 11.37 437,258 +0.35(+3.18%)
Nov 03, 2021 10.91 11.21 10.63 11.02 310,740 +0.25(+2.32%)
Nov 02, 2021 10.70 11.05 10.57 10.77 308,977 -0.06(-0.55%)
Nov 01, 2021 10.29 10.92 10.15 10.83 422,923 +0.68(+6.70%)
Oct 29, 2021 10.05 10.33 9.900 10.15 277,604 +0.11(+1.10%)
Oct 28, 2021 9.830 10.07 9.730 10.04 216,778 +0.15(+1.52%)
Oct 27, 2021 10.11 10.39 9.870 9.890 315,741 -0.34(-3.32%)
Oct 26, 2021 10.16 10.23 210,169 +0.00(+0.00%)
Oct 25, 2021 9.980 10.48 9.980 10.23 286,211 +0.38(+3.86%)
Oct 22, 2021 9.940 10.06 9.690 9.850 370,545 -0.05(-0.51%)
Oct 21, 2021 10.40 10.54 9.850 9.900 405,856 -0.65(-6.16%)
Oct 20, 2021 10.32 10.58 10.00 10.55 267,163 +0.10(+0.96%)
Oct 19, 2021 10.63 10.72 10.32 10.45 263,835 -0.08(-0.76%)
Oct 18, 2021 10.46 11.22 10.39 10.53 482,688 +0.14(+1.35%)
Oct 15, 2021 10.75 10.84 10.38 10.39 574,926 -0.12(-1.14%)
Oct 14, 2021 10.90 10.94 10.31 10.51 320,091 -0.12(-1.13%)
Oct 13, 2021 10.59 10.73 10.43 10.63 233,355 -0.17(-1.57%)
Oct 12, 2021 11.13 11.24 10.70 10.80 396,940 -0.36(-3.23%)
Oct 11, 2021 11.95 11.95 11.09 11.16 520,726 -0.30(-2.62%)
Oct 08, 2021 11.54 11.87 11.43 11.46 517,733 +0.19(+1.69%)
Oct 07, 2021 11.14 11.47 10.59 11.27 530,556 +0.47(+4.35%)
Oct 06, 2021 11.25 11.35 10.26 10.80 877,611 -0.80(-6.90%)
Oct 05, 2021 11.00 11.94 10.94 11.60 1,006,546 +0.82(+7.61%)
Oct 04, 2021 9.780 11.31 9.780 10.78 1,421,117 +1.25(+13.12%)
Oct 01, 2021 9.210 9.735 9.140 9.530 444,537 +0.33(+3.59%)
Sep 30, 2021 9.140 9.310 8.850 9.200 558,838 +0.01(+0.11%)
Sep 29, 2021 9.060 9.300 8.710 9.190 371,230 +0.16(+1.77%)
Sep 28, 2021 9.540 9.600 8.860 9.030 466,831 -0.32(-3.42%)
Sep 27, 2021 8.900 9.460 8.900 9.350 468,827 +0.69(+7.97%)
Sep 24, 2021 8.570 8.850 8.490 8.660 219,285 -0.08(-0.92%)
Sep 23, 2021 8.420 8.780 8.300 8.740 238,546 +0.44(+5.30%)
Sep 22, 2021 8.240 8.510 8.200 8.300 202,864 +0.28(+3.49%)
Sep 21, 2021 8.320 8.365 7.850 8.020 317,272 -0.12(-1.47%)
Sep 20, 2021 8.520 8.520 8.010 8.140 373,499 -0.59(-6.76%)
Sep 17, 2021 9.060 9.090 8.710 8.730 348,986 -0.27(-3.00%)
Sep 16, 2021 8.980 9.040 8.660 9.000 295,714 +0.17(+1.93%)
Sep 15, 2021 8.460 8.859 8.430 8.830 335,495 +0.49(+5.88%)
Sep 14, 2021 8.690 8.800 8.295 8.340 151,242 -0.25(-2.91%)
Sep 13, 2021 8.410 8.870 8.400 8.590 330,559 +0.33(+4.00%)
Sep 10, 2021 8.370 8.430 8.220 8.260 159,991 +0.06(+0.73%)
Sep 09, 2021 8.010 8.390 8.010 8.200 102,245 +0.02(+0.24%)
Sep 08, 2021 8.350 8.379 8.150 8.180 124,676 -0.09(-1.09%)
Sep 07, 2021 8.390 8.525 8.210 8.270 121,075 -0.11(-1.31%)
Sep 03, 2021 8.530 8.600 8.230 8.380 143,784 -0.12(-1.41%)
Sep 02, 2021 8.320 8.700 8.300 8.500 217,396 +0.34(+4.17%)
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.