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 (%)
Apr 30, 2020 2.430 2.470 2.210 2.310 209,406 -0.12(-4.94%)
Apr 29, 2020 2.100 2.460 2.100 2.430 395,964 +0.41(+20.30%)
Apr 28, 2020 1.950 2.050 1.900 2.020 232,517 +0.13(+6.88%)
Apr 27, 2020 1.880 1.924 1.720 1.890 232,144 +0.03(+1.61%)
Apr 24, 2020 1.850 1.960 1.765 1.860 239,600 +0.06(+3.33%)
Apr 23, 2020 1.740 1.850 1.680 1.800 376,486 +0.11(+6.51%)
Apr 22, 2020 1.800 1.800 1.610 1.690 282,173 +0.01(+0.60%)
Apr 21, 2020 1.580 1.730 1.440 1.680 272,709 +0.08(+5.00%)
Apr 20, 2020 1.650 1.680 1.520 1.600 384,484 -0.07(-4.19%)
Apr 17, 2020 1.730 1.730 1.610 1.670 300,000 +0.00(+0.00%)
Apr 16, 2020 1.810 1.810 1.660 1.670 149,504 -0.14(-7.73%)
Apr 15, 2020 1.800 1.815 1.660 1.810 265,931 -0.08(-4.23%)
Apr 14, 2020 1.850 1.930 1.760 1.890 347,683 +0.04(+2.16%)
Apr 13, 2020 1.940 2.000 1.810 1.850 259,185 +0.03(+1.65%)
Apr 09, 2020 1.980 2.067 1.750 1.820 535,500 -0.01(-0.55%)
Apr 08, 2020 1.700 1.910 1.670 1.830 296,890 +0.18(+10.91%)
Apr 07, 2020 1.780 1.976 1.600 1.650 509,483 -0.10(-5.71%)
Apr 06, 2020 1.780 1.780 1.692 1.750 288,110 +0.09(+5.42%)
Apr 03, 2020 1.800 1.800 1.550 1.660 478,300 -0.07(-4.05%)
Apr 02, 2020 1.710 1.955 1.600 1.730 542,018 +0.17(+10.90%)
Apr 01, 2020 1.630 1.660 1.520 1.560 234,254 -0.20(-11.36%)
Mar 31, 2020 1.860 1.870 1.700 1.760 250,126 -0.01(-0.56%)
Mar 30, 2020 2.000 2.000 1.750 1.770 499,353 -0.24(-11.94%)
Mar 27, 2020 2.200 2.280 1.990 2.010 244,400 -0.31(-13.36%)
Mar 26, 2020 2.270 2.330 1.970 2.320 438,378 +0.10(+4.50%)
Mar 25, 2020 2.320 2.350 2.030 2.220 373,152 +0.07(+3.26%)
Mar 24, 2020 1.850 2.150 1.820 2.150 382,931 +0.41(+23.56%)
Mar 23, 2020 1.910 1.940 1.720 1.740 328,731 -0.07(-3.87%)
Mar 20, 2020 2.340 2.350 1.800 1.810 447,100 -0.42(-18.83%)
Mar 19, 2020 2.020 2.270 2.000 2.230 364,530 +0.24(+12.06%)
Mar 18, 2020 1.770 2.000 1.710 1.990 290,993 +0.07(+3.65%)
Mar 17, 2020 1.950 2.090 1.830 1.920 396,626 +0.05(+2.67%)
Mar 16, 2020 2.070 2.150 1.800 1.870 345,903 -0.38(-16.89%)
Mar 13, 2020 1.990 2.250 1.880 2.250 512,300 +0.40(+21.62%)
Mar 12, 2020 2.210 2.210 1.660 1.850 572,480 -0.52(-21.94%)
Mar 11, 2020 2.680 2.680 2.280 2.370 463,118 -0.42(-15.05%)
Mar 10, 2020 2.780 2.860 2.250 2.790 555,258 +0.31(+12.50%)
Mar 09, 2020 2.580 2.630 2.010 2.480 1,044,605 -0.96(-27.91%)
Mar 06, 2020 3.670 3.780 3.400 3.440 387,200 -0.38(-9.95%)
Mar 05, 2020 4.010 4.070 3.790 3.820 232,196 -0.31(-7.51%)
Mar 04, 2020 4.040 4.200 3.900 4.130 163,713 +0.17(+4.29%)
Mar 03, 2020 4.290 4.300 3.910 3.960 136,823 -0.26(-6.16%)
Mar 02, 2020 3.970 4.230 3.810 4.220 199,730 +0.37(+9.61%)
Feb 28, 2020 3.990 4.010 3.790 3.850 299,700 -0.30(-7.23%)
Feb 27, 2020 4.140 4.190 3.780 4.150 284,213 -0.16(-3.71%)
Feb 26, 2020 4.570 4.570 4.260 4.310 169,166 -0.26(-5.69%)
Feb 25, 2020 4.560 4.610 4.435 4.570 287,332 +0.09(+2.01%)
Feb 24, 2020 4.560 4.560 4.260 4.480 312,161 -0.26(-5.49%)
Feb 21, 2020 4.700 4.790 4.430 4.740 284,200 -0.01(-0.21%)
Feb 20, 2020 4.750 4.970 4.710 4.750 152,423 +0.06(+1.28%)
Feb 19, 2020 4.450 4.750 4.450 4.690 286,929 +0.31(+7.08%)
Feb 18, 2020 4.380 4.420 4.270 4.380 144,817 -0.03(-0.68%)
Feb 14, 2020 4.550 4.580 4.360 4.410 155,700 -0.12(-2.65%)
Feb 13, 2020 4.590 4.650 4.483 4.530 103,249 -0.05(-1.09%)
Feb 12, 2020 4.630 4.680 4.440 4.580 242,314 +0.06(+1.33%)
Feb 11, 2020 4.520 4.655 4.500 4.520 199,297 +0.07(+1.57%)
Feb 10, 2020 4.570 4.650 4.370 4.450 259,760 -0.06(-1.33%)
Feb 07, 2020 4.810 4.878 4.480 4.510 201,400 -0.37(-7.58%)
Feb 06, 2020 5.140 5.160 4.850 4.880 207,395 -0.26(-5.06%)
Feb 05, 2020 4.870 5.150 4.865 5.140 362,995 +0.45(+9.59%)
Feb 04, 2020 4.650 4.840 4.650 4.690 226,067 +0.10(+2.18%)
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.