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 (%)
Jun 30, 2020 2.870 2.960 2.780 2.840 182,580 -0.07(-2.41%)
Jun 29, 2020 2.910 3.020 2.790 2.910 177,427 +0.14(+5.05%)
Jun 26, 2020 3.030 3.050 2.730 2.770 601,500 -0.27(-8.88%)
Jun 25, 2020 2.890 3.160 2.750 3.040 480,206 +0.39(+14.72%)
Jun 24, 2020 2.900 2.902 2.630 2.650 244,480 -0.28(-9.56%)
Jun 23, 2020 2.930 3.030 2.900 2.930 204,291 +0.04(+1.38%)
Jun 22, 2020 2.910 2.920 2.810 2.890 172,385 -0.07(-2.36%)
Jun 19, 2020 2.990 3.090 2.910 2.960 231,400 +0.07(+2.42%)
Jun 18, 2020 2.870 2.990 2.829 2.890 122,282 -0.02(-0.69%)
Jun 17, 2020 3.090 3.160 2.910 2.910 191,846 -0.22(-7.03%)
Jun 16, 2020 3.320 3.320 3.083 3.130 160,544 -0.01(-0.32%)
Jun 15, 2020 2.950 3.210 2.810 3.140 211,656 +0.11(+3.63%)
Jun 12, 2020 3.300 3.380 3.020 3.030 311,500 -0.05(-1.62%)
Jun 11, 2020 3.060 3.190 3.050 3.080 402,944 -0.32(-9.41%)
Jun 10, 2020 3.500 3.520 3.340 3.400 210,817 -0.17(-4.76%)
Jun 09, 2020 3.880 3.980 3.510 3.570 329,797 -0.42(-10.53%)
Jun 08, 2020 3.500 4.000 3.280 3.990 691,000 +0.57(+16.67%)
Jun 05, 2020 3.260 3.500 3.260 3.420 440,400 +0.31(+9.97%)
Jun 04, 2020 3.030 3.140 3.020 3.110 293,692 +0.07(+2.30%)
Jun 03, 2020 2.930 3.050 2.920 3.040 244,728 +0.12(+4.11%)
Jun 02, 2020 3.000 3.040 2.860 2.920 193,860 +0.01(+0.34%)
Jun 01, 2020 2.980 3.040 2.860 2.910 179,954 -0.07(-2.35%)
May 29, 2020 2.920 3.010 2.700 2.980 290,700 +0.08(+2.76%)
May 28, 2020 3.190 3.190 2.830 2.900 264,929 -0.16(-5.23%)
May 27, 2020 2.890 3.130 2.770 3.060 205,136 +0.24(+8.51%)
May 26, 2020 2.780 2.875 2.700 2.820 229,298 +0.21(+8.05%)
May 22, 2020 2.660 2.670 2.530 2.610 180,200 -0.12(-4.40%)
May 21, 2020 2.690 2.830 2.620 2.730 244,291 +0.13(+5.00%)
May 20, 2020 2.350 2.600 2.335 2.600 314,197 +0.34(+15.04%)
May 19, 2020 2.330 2.420 2.240 2.260 195,073 -0.04(-1.74%)
May 18, 2020 2.210 2.350 2.150 2.300 398,976 +0.27(+13.30%)
May 15, 2020 1.960 2.101 1.910 2.030 122,100 +0.09(+4.64%)
May 14, 2020 1.950 2.090 1.800 1.940 169,518 -0.03(-1.52%)
May 13, 2020 2.200 2.200 1.930 1.970 295,030 -0.17(-7.94%)
May 12, 2020 2.230 2.265 2.120 2.140 285,927 -0.10(-4.46%)
May 11, 2020 2.250 2.300 2.200 2.240 296,432 -0.05(-2.18%)
May 08, 2020 2.300 2.450 2.250 2.290 201,100 +0.02(+0.88%)
May 07, 2020 2.280 2.450 2.220 2.270 273,413 +0.10(+4.61%)
May 06, 2020 2.340 2.370 2.100 2.170 177,832 -0.17(-7.26%)
May 05, 2020 2.460 2.480 2.250 2.340 275,294 +0.03(+1.30%)
May 04, 2020 2.160 2.350 2.100 2.310 128,515 +0.15(+6.94%)
May 01, 2020 2.270 2.270 2.000 2.160 188,200 -0.15(-6.49%)
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%)
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.