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, 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%)
Jun 01, 2021 9.850 10.33 9.830 10.09 317,690 +0.48(+4.99%)
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%)
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.