Earthstone Energy (NY: ESTE )

7.250 USD -0.150 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 7.330 7.590 7.180 7.250 154,969 -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%)
Mar 01, 2021 7.340 7.540 7.090 7.110 267,126 +0.03(+0.42%)
Feb 26, 2021 7.050 7.400 6.920 7.080 269,100 -0.12(-1.67%)
Feb 25, 2021 7.250 7.650 7.010 7.200 289,629 -0.05(-0.69%)
Feb 24, 2021 6.930 7.310 6.930 7.250 448,216 +0.40(+5.84%)
Feb 23, 2021 7.000 7.050 6.620 6.850 354,367 -0.15(-2.14%)
Feb 22, 2021 7.000 7.540 6.950 7.000 513,937 +0.07(+1.01%)
Feb 19, 2021 6.750 6.955 6.750 6.930 150,800 +0.20(+2.97%)
Feb 18, 2021 6.980 7.020 6.600 6.730 186,249 -0.27(-3.86%)
Feb 17, 2021 7.100 7.160 6.835 7.000 226,974 -0.06(-0.85%)
Feb 16, 2021 6.980 7.410 6.890 7.060 507,578 +0.32(+4.75%)
Feb 12, 2021 6.370 6.745 6.370 6.740 458,400 +0.32(+4.98%)
Feb 11, 2021 6.680 6.740 6.350 6.420 318,549 -0.24(-3.60%)
Feb 10, 2021 6.980 6.990 6.560 6.660 413,486 -0.28(-4.03%)
Feb 09, 2021 6.690 6.980 6.610 6.940 321,321 +0.30(+4.52%)
Feb 08, 2021 6.210 6.670 6.140 6.640 679,441 +0.56(+9.21%)
Feb 05, 2021 6.090 6.150 6.000 6.080 202,800 +0.04(+0.66%)
Feb 04, 2021 5.980 6.050 5.720 6.040 262,703 +0.04(+0.67%)
Feb 03, 2021 5.690 6.090 5.690 6.000 544,293 +0.37(+6.57%)
Feb 02, 2021 5.500 5.630 5.450 5.630 283,310 +0.20(+3.68%)
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.