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 (%)
May 28, 2021 9.600 9.640 9.500 9.610 200,011 +0.09(+0.95%)
May 27, 2021 9.410 9.580 9.390 9.520 99,257 +0.14(+1.49%)
May 26, 2021 9.090 9.450 9.030 9.380 113,248 +0.37(+4.11%)
May 25, 2021 9.180 9.300 8.940 9.010 185,603 -0.22(-2.38%)
May 24, 2021 9.440 9.440 9.020 9.230 142,573 -0.04(-0.43%)
May 21, 2021 9.400 9.524 9.200 9.270 213,060 -0.08(-0.86%)
May 20, 2021 9.120 9.360 8.980 9.350 163,257 +0.17(+1.85%)
May 19, 2021 9.420 9.655 8.870 9.180 279,603 -0.77(-7.74%)
May 18, 2021 10.14 10.29 9.760 9.950 240,051 -0.13(-1.29%)
May 17, 2021 9.500 10.10 9.400 10.08 370,242 +0.65(+6.89%)
May 14, 2021 9.190 9.430 9.175 9.430 154,649 +0.55(+6.19%)
May 13, 2021 9.320 9.510 8.715 8.880 270,037 -0.67(-7.02%)
May 12, 2021 9.640 10.17 9.360 9.550 371,650 -0.02(-0.21%)
May 11, 2021 9.040 9.630 9.040 9.570 196,427 +0.09(+0.95%)
May 10, 2021 9.740 9.740 9.260 9.480 397,932 -0.06(-0.63%)
May 07, 2021 8.920 9.850 8.720 9.540 450,182 +0.62(+6.95%)
May 06, 2021 8.750 8.960 8.380 8.920 403,141 +0.35(+4.08%)
May 05, 2021 8.140 8.570 7.670 8.570 410,381 +0.77(+9.87%)
May 04, 2021 7.420 7.940 7.060 7.800 483,454 +0.46(+6.27%)
May 03, 2021 7.080 7.350 7.010 7.340 187,353 +0.32(+4.56%)
Apr 30, 2021 7.110 7.299 6.940 7.020 191,000 -0.22(-3.04%)
Apr 29, 2021 7.400 7.580 7.060 7.240 185,179 +0.02(+0.28%)
Apr 28, 2021 6.830 7.280 6.803 7.220 177,984 +0.46(+6.80%)
Apr 27, 2021 6.730 6.820 6.590 6.760 160,829 +0.11(+1.65%)
Apr 26, 2021 6.570 6.760 6.560 6.650 138,997 +0.05(+0.76%)
Apr 23, 2021 6.690 6.850 6.580 6.600 127,000 -0.08(-1.20%)
Apr 22, 2021 6.870 6.870 6.570 6.680 270,912 -0.17(-2.48%)
Apr 21, 2021 6.480 6.940 6.480 6.850 141,113 +0.24(+3.63%)
Apr 20, 2021 6.920 7.040 6.440 6.610 294,727 -0.39(-5.57%)
Apr 19, 2021 6.900 7.080 6.840 7.000 218,382 +0.09(+1.30%)
Apr 16, 2021 7.180 7.270 6.870 6.910 187,500 -0.28(-3.89%)
Apr 15, 2021 7.410 7.450 7.090 7.190 236,304 -0.16(-2.18%)
Apr 14, 2021 6.800 7.430 6.800 7.350 328,386 +0.60(+8.89%)
Apr 13, 2021 6.790 6.880 6.610 6.750 273,170 -0.07(-1.03%)
Apr 12, 2021 7.250 7.430 6.750 6.820 428,618 -0.43(-5.93%)
Apr 09, 2021 7.330 7.590 7.180 7.250 154,900 -0.15(-2.03%)
Apr 08, 2021 7.630 7.740 7.350 7.400 244,947 -0.28(-3.65%)
Apr 07, 2021 8.050 8.270 7.630 7.680 418,670 -0.45(-5.54%)
Apr 06, 2021 8.350 8.877 8.080 8.130 305,954 -0.08(-0.97%)
Apr 05, 2021 8.960 8.990 8.090 8.210 475,532 -0.75(-8.37%)
Apr 01, 2021 7.340 9.430 7.293 8.960 2,390,100 +1.81(+25.31%)
Mar 31, 2021 7.220 7.410 7.120 7.150 578,928 -0.09(-1.24%)
Mar 30, 2021 6.920 7.350 6.897 7.240 185,229 +0.20(+2.84%)
Mar 29, 2021 7.300 7.610 7.030 7.040 302,402 -0.28(-3.83%)
Mar 26, 2021 7.290 7.390 7.080 7.320 217,300 +0.22(+3.10%)
Mar 25, 2021 6.900 7.150 6.640 7.100 326,348 -0.03(-0.42%)
Mar 24, 2021 7.380 7.490 7.080 7.130 325,918 -0.04(-0.56%)
Mar 23, 2021 7.350 7.580 6.997 7.170 512,597 -0.48(-6.27%)
Mar 22, 2021 7.960 8.040 7.630 7.650 222,947 -0.27(-3.41%)
Mar 19, 2021 7.670 8.200 7.660 7.920 365,400 +0.26(+3.39%)
Mar 18, 2021 8.340 8.500 7.630 7.660 340,359 -0.82(-9.67%)
Mar 17, 2021 8.530 8.680 8.210 8.480 346,426 -0.13(-1.51%)
Mar 16, 2021 8.630 8.870 8.360 8.610 282,876 +0.00(+0.00%)
Mar 15, 2021 8.890 8.900 8.360 8.610 357,008 -0.08(-0.92%)
Mar 12, 2021 8.420 8.960 8.300 8.690 436,700 +0.35(+4.20%)
Mar 11, 2021 8.490 8.700 8.240 8.340 532,913 -0.20(-2.34%)
Mar 10, 2021 7.240 8.550 7.170 8.540 585,922 +1.36(+18.94%)
Mar 09, 2021 7.450 7.490 7.070 7.180 527,723 -0.28(-3.75%)
Mar 08, 2021 8.560 8.640 7.200 7.460 569,393 -0.72(-8.80%)
Mar 05, 2021 8.380 8.720 7.840 8.180 624,300 +0.17(+2.12%)
Mar 04, 2021 7.700 8.960 7.620 8.010 1,209,256 +0.43(+5.67%)
Mar 03, 2021 7.260 7.750 7.210 7.580 437,029 +0.39(+5.42%)
Mar 02, 2021 7.250 7.500 7.150 7.190 212,887 +0.08(+1.13%)
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.