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 (%)
Dec 31, 2020 5.330 5.330 5.330 734,055 -0.09(-1.66%)
Dec 30, 2020 5.010 5.640 4.980 5.420 734,055 +0.37(+7.33%)
Dec 29, 2020 5.250 5.290 4.970 5.050 169,398 -0.15(-2.88%)
Dec 28, 2020 5.340 5.670 5.140 5.200 299,133 -0.05(-0.95%)
Dec 24, 2020 5.570 5.630 5.210 5.250 116,000 -0.38(-6.75%)
Dec 23, 2020 5.120 5.730 5.120 5.630 294,841 +0.54(+10.61%)
Dec 22, 2020 5.170 5.740 5.090 5.090 399,027 +0.06(+1.19%)
Dec 21, 2020 4.800 5.400 4.660 5.030 602,853 +0.11(+2.24%)
Dec 18, 2020 4.340 5.219 4.250 4.920 1,506,000 +0.74(+17.70%)
Dec 17, 2020 4.080 4.270 4.010 4.180 287,311 +0.19(+4.76%)
Dec 16, 2020 4.200 4.285 3.990 3.990 280,955 -0.04(-0.99%)
Dec 15, 2020 3.880 4.090 3.790 4.030 89,494 +0.15(+3.87%)
Dec 14, 2020 4.240 4.240 3.870 3.880 146,052 -0.31(-7.40%)
Dec 11, 2020 4.020 4.200 4.000 4.190 239,200 +0.14(+3.46%)
Dec 10, 2020 3.900 4.227 3.885 4.050 233,223 +0.14(+3.58%)
Dec 09, 2020 3.920 3.940 3.820 3.910 122,788 +0.09(+2.36%)
Dec 08, 2020 3.780 3.980 3.773 3.820 137,093 +0.00(+0.00%)
Dec 07, 2020 3.900 3.940 3.750 3.820 200,684 -0.06(-1.55%)
Dec 04, 2020 3.670 3.890 3.621 3.880 146,300 +0.28(+7.78%)
Dec 03, 2020 3.680 3.690 3.530 3.600 213,275 -0.06(-1.64%)
Dec 02, 2020 3.630 3.850 3.610 3.660 156,812 -0.01(-0.27%)
Dec 01, 2020 3.850 3.930 3.600 3.670 179,375 -0.11(-2.91%)
Nov 30, 2020 4.120 4.170 3.780 3.780 209,814 -0.34(-8.25%)
Nov 27, 2020 4.100 4.150 4.045 4.120 167,800 +0.03(+0.73%)
Nov 25, 2020 4.000 4.150 3.860 4.090 188,300 +0.10(+2.51%)
Nov 24, 2020 3.800 4.060 3.800 3.990 257,646 +0.23(+6.12%)
Nov 23, 2020 3.670 3.800 3.670 3.760 186,832 +0.13(+3.58%)
Nov 20, 2020 3.450 3.630 3.450 3.630 130,600 +0.13(+3.71%)
Nov 19, 2020 3.400 3.530 3.330 3.500 160,596 +0.10(+2.94%)
Nov 18, 2020 3.300 3.480 3.280 3.400 184,483 +0.11(+3.34%)
Nov 17, 2020 3.160 3.300 3.130 3.290 236,857 +0.10(+3.13%)
Nov 16, 2020 3.050 3.190 3.020 3.190 153,009 +0.21(+7.05%)
Nov 13, 2020 2.950 3.008 2.925 2.980 86,800 +0.04(+1.36%)
Nov 12, 2020 2.860 3.020 2.860 2.940 199,465 +0.02(+0.68%)
Nov 11, 2020 2.920 2.920 2.820 2.920 104,211 +0.01(+0.34%)
Nov 10, 2020 2.740 2.910 2.728 2.910 192,599 +0.22(+8.18%)
Nov 09, 2020 2.710 2.885 2.660 2.690 330,583 +0.18(+7.17%)
Nov 06, 2020 2.430 2.520 2.410 2.510 161,600 +0.08(+3.29%)
Nov 05, 2020 2.480 2.570 2.410 2.430 222,459 -0.06(-2.41%)
Nov 04, 2020 2.580 2.600 2.410 2.490 91,248 -0.09(-3.49%)
Nov 03, 2020 2.630 2.680 2.510 2.580 72,222 +0.02(+0.78%)
Nov 02, 2020 2.720 2.720 2.510 2.560 155,068 -0.13(-4.83%)
Oct 30, 2020 2.690 2.704 2.600 2.690 131,000 +0.01(+0.37%)
Oct 29, 2020 2.500 2.680 2.450 2.680 90,568 +0.15(+5.93%)
Oct 28, 2020 2.510 2.570 2.460 2.530 79,446 -0.09(-3.44%)
Oct 27, 2020 2.600 2.640 2.530 2.620 86,511 +0.00(+0.00%)
Oct 26, 2020 2.620 2.690 2.550 2.620 94,498 -0.10(-3.68%)
Oct 23, 2020 2.720 2.800 2.690 2.720 26,900 +0.01(+0.37%)
Oct 22, 2020 2.570 2.760 2.530 2.710 105,530 +0.13(+5.04%)
Oct 21, 2020 2.680 2.730 2.560 2.580 62,005 -0.10(-3.73%)
Oct 20, 2020 2.630 2.730 2.600 2.680 60,665 +0.08(+3.08%)
Oct 19, 2020 2.710 2.760 2.600 2.600 84,114 -0.13(-4.76%)
Oct 16, 2020 2.770 2.840 2.730 2.730 101,900 -0.09(-3.19%)
Oct 15, 2020 2.740 2.870 2.700 2.820 89,521 +0.03(+1.08%)
Oct 14, 2020 2.800 2.870 2.761 2.790 103,423 -0.02(-0.71%)
Oct 13, 2020 2.880 2.910 2.760 2.810 65,800 -0.10(-3.44%)
Oct 12, 2020 2.890 2.960 2.840 2.910 67,113 +0.00(+0.00%)
Oct 09, 2020 3.040 3.049 2.870 2.910 162,900 -0.11(-3.64%)
Oct 08, 2020 2.910 3.080 2.860 3.020 201,650 +0.14(+4.86%)
Oct 07, 2020 2.790 2.890 2.770 2.880 133,800 +0.10(+3.60%)
Oct 06, 2020 2.870 2.890 2.760 2.780 251,435 -0.06(-2.11%)
Oct 05, 2020 2.700 2.900 2.700 2.840 183,965 +0.16(+5.97%)
Oct 02, 2020 2.600 2.770 2.600 2.680 256,400 +0.03(+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.