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 (%)
Aug 31, 2021 8.160 8.340 8.070 8.270 189,666 +0.06(+0.73%)
Aug 30, 2021 8.750 8.760 8.190 8.210 381,152 -0.54(-6.17%)
Aug 27, 2021 8.130 8.760 8.130 8.750 331,723 +0.75(+9.38%)
Aug 26, 2021 8.170 8.240 7.920 8.000 168,156 -0.23(-2.79%)
Aug 25, 2021 8.340 8.360 8.060 8.230 205,411 -0.08(-0.96%)
Aug 24, 2021 7.800 8.330 7.751 8.310 370,457 +0.66(+8.63%)
Aug 23, 2021 7.120 7.740 7.120 7.650 509,393 +0.26(+3.52%)
Aug 20, 2021 7.070 7.440 7.060 7.390 269,176 +0.14(+1.93%)
Aug 19, 2021 7.300 7.480 7.010 7.250 502,852 -0.29(-3.85%)
Aug 18, 2021 7.800 7.910 7.510 7.540 177,216 -0.23(-2.96%)
Aug 17, 2021 7.930 8.010 7.630 7.770 260,360 -0.23(-2.88%)
Aug 16, 2021 7.840 8.250 7.650 8.000 300,964 +0.17(+2.17%)
Aug 13, 2021 8.500 8.510 7.650 7.830 674,141 -0.78(-9.06%)
Aug 12, 2021 8.950 9.030 8.550 8.610 169,194 -0.32(-3.58%)
Aug 11, 2021 8.840 9.060 8.590 8.930 278,385 -0.07(-0.78%)
Aug 10, 2021 8.760 9.500 8.730 9.000 416,284 +0.34(+3.93%)
Aug 09, 2021 8.780 8.900 8.470 8.660 282,157 -0.39(-4.31%)
Aug 06, 2021 8.900 9.290 8.770 9.050 369,210 +0.12(+1.34%)
Aug 05, 2021 9.060 9.320 8.570 8.930 410,005 +0.27(+3.12%)
Aug 04, 2021 9.260 9.320 8.530 8.660 467,630 -0.79(-8.36%)
Aug 03, 2021 9.610 9.610 9.370 9.450 363,914 -0.21(-2.17%)
Aug 02, 2021 9.790 10.01 9.340 9.660 336,107 -0.17(-1.73%)
Jul 30, 2021 10.12 10.13 9.660 9.830 244,500 -0.30(-2.96%)
Jul 29, 2021 10.49 10.49 9.950 10.13 185,520 -0.14(-1.36%)
Jul 28, 2021 10.01 10.41 9.950 10.27 201,071 +0.33(+3.32%)
Jul 27, 2021 10.27 10.31 9.740 9.940 132,391 -0.33(-3.21%)
Jul 26, 2021 9.900 10.39 9.870 10.27 134,658 +0.42(+4.26%)
Jul 23, 2021 10.19 10.19 9.580 9.850 164,488 -0.31(-3.05%)
Jul 22, 2021 10.43 10.43 9.771 10.16 150,959 -0.23(-2.21%)
Jul 21, 2021 10.34 10.46 10.01 10.39 195,414 +0.42(+4.21%)
Jul 20, 2021 9.420 10.04 9.250 9.970 291,416 +0.55(+5.84%)
Jul 19, 2021 9.110 9.640 8.960 9.420 320,829 -0.30(-3.09%)
Jul 16, 2021 10.31 10.39 9.609 9.720 261,029 -0.34(-3.38%)
Jul 15, 2021 10.56 10.81 9.930 10.06 259,403 -0.38(-3.64%)
Jul 14, 2021 11.58 11.81 10.34 10.44 312,656 -1.13(-9.77%)
Jul 13, 2021 11.24 11.73 11.14 11.57 162,671 +0.31(+2.75%)
Jul 12, 2021 11.34 11.48 10.84 11.26 226,222 -0.28(-2.43%)
Jul 09, 2021 11.20 11.58 10.97 11.54 181,331 +0.52(+4.72%)
Jul 08, 2021 10.62 11.10 10.41 11.02 235,405 +0.24(+2.23%)
Jul 07, 2021 11.30 11.30 10.42 10.78 389,085 -0.54(-4.77%)
Jul 06, 2021 12.72 12.72 11.31 11.32 405,119 -1.47(-11.49%)
Jul 02, 2021 13.15 13.15 12.39 12.79 549,365 -0.22(-1.69%)
Jul 01, 2021 11.56 13.08 11.29 13.01 907,855 +1.94(+17.52%)
Jun 30, 2021 10.92 11.16 10.63 11.07 354,875 -0.10(-0.90%)
Jun 29, 2021 11.19 11.59 11.02 11.17 238,997 -0.01(-0.09%)
Jun 28, 2021 11.75 11.75 10.69 11.18 356,458 -0.59(-5.01%)
Jun 25, 2021 11.45 11.80 11.20 11.77 599,122 +0.33(+2.88%)
Jun 24, 2021 11.30 11.45 11.01 11.44 211,685 +0.13(+1.15%)
Jun 23, 2021 11.27 11.66 11.12 11.31 180,822 +0.21(+1.89%)
Jun 22, 2021 11.54 11.56 10.87 11.10 341,145 -0.39(-3.39%)
Jun 21, 2021 10.94 11.56 10.93 11.49 336,413 +0.58(+5.32%)
Jun 18, 2021 10.40 11.00 10.35 10.91 289,503 +0.22(+2.06%)
Jun 17, 2021 10.78 10.81 9.710 10.69 468,311 -0.16(-1.47%)
Jun 16, 2021 11.24 11.27 10.77 10.85 280,780 -0.40(-3.56%)
Jun 15, 2021 10.79 11.37 10.79 11.25 284,067 +0.61(+5.73%)
Jun 14, 2021 10.56 11.88 10.56 10.64 424,227 +0.27(+2.60%)
Jun 11, 2021 10.19 10.43 10.18 10.37 85,521 +0.25(+2.47%)
Jun 10, 2021 10.49 10.49 10.00 10.12 85,527 -0.08(-0.78%)
Jun 09, 2021 10.52 10.52 10.12 10.20 91,655 -0.20(-1.92%)
Jun 08, 2021 9.900 10.57 9.580 10.40 247,720 +0.57(+5.80%)
Jun 07, 2021 10.43 10.43 9.780 9.830 220,593 -0.49(-4.75%)
Jun 04, 2021 10.67 10.94 10.19 10.32 236,252 -0.13(-1.24%)
Jun 03, 2021 10.22 10.50 10.09 10.45 144,606 +0.13(+1.26%)
Jun 02, 2021 10.21 10.43 9.960 10.32 129,651 +0.23(+2.28%)
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.