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 (%)
Oct 31, 2023 21.17 0 +0.10(+0.47%)
Oct 30, 2023 21.43 21.57 20.74 21.07 1,667,209 -0.24(-1.13%)
Oct 27, 2023 21.67 21.71 20.87 21.31 1,279,648 -0.18(-0.84%)
Oct 26, 2023 21.50 21.69 20.95 21.49 1,400,232 -0.23(-1.06%)
Oct 25, 2023 21.57 21.89 21.49 21.72 1,054,712 +0.09(+0.42%)
Oct 24, 2023 21.67 21.99 21.59 21.63 1,831,393 +0.05(+0.23%)
Oct 23, 2023 21.71 22.16 21.30 21.58 1,340,824 -0.25(-1.15%)
Oct 20, 2023 22.38 22.44 21.74 21.83 1,120,606 -0.59(-2.63%)
Oct 19, 2023 22.00 22.45 21.61 22.42 1,069,306 +0.34(+1.54%)
Oct 18, 2023 22.21 22.35 21.90 22.08 947,634 +0.05(+0.23%)
Oct 17, 2023 21.71 22.13 21.69 22.03 1,131,739 +0.23(+1.06%)
Oct 16, 2023 21.69 21.83 21.14 21.80 888,533 +0.28(+1.30%)
Oct 13, 2023 20.88 21.55 20.73 21.52 1,438,414 +1.12(+5.49%)
Oct 12, 2023 20.66 20.71 20.33 20.40 1,432,143 +0.02(+0.10%)
Oct 11, 2023 19.95 20.48 19.85 20.38 1,121,418 +0.24(+1.19%)
Oct 10, 2023 20.37 20.40 20.11 20.14 802,241 -0.21(-1.03%)
Oct 09, 2023 19.75 20.41 19.75 20.35 956,752 +1.23(+6.43%)
Oct 06, 2023 18.49 19.39 18.49 19.12 1,959,328 +0.77(+4.20%)
Oct 05, 2023 17.94 18.51 17.87 18.35 974,304 +0.00(+0.00%)
Oct 04, 2023 19.23 19.27 18.15 18.35 1,251,353 -1.13(-5.80%)
Oct 03, 2023 19.29 19.64 19.20 19.48 983,646 +0.00(+0.00%)
Oct 02, 2023 20.26 20.39 19.31 19.48 1,049,502 -0.76(-3.75%)
Sep 29, 2023 20.42 20.50 20.16 20.24 918,677 -0.14(-0.69%)
Sep 28, 2023 20.17 20.50 20.10 20.38 887,512 +0.06(+0.30%)
Sep 27, 2023 19.93 20.47 19.79 20.32 1,261,752 +0.80(+4.10%)
Sep 26, 2023 19.37 19.76 19.32 19.52 1,623,521 -0.12(-0.61%)
Sep 25, 2023 19.04 19.70 19.49 19.64 1,159,043 +0.61(+3.21%)
Sep 22, 2023 19.45 19.69 18.91 19.03 1,393,784 -0.20(-1.04%)
Sep 21, 2023 19.27 19.76 19.15 19.23 1,354,877 +0.12(+0.63%)
Sep 20, 2023 18.98 19.61 18.95 19.11 2,003,674 -0.18(-0.93%)
Sep 19, 2023 19.85 19.86 19.11 19.29 1,685,443 -0.17(-0.87%)
Sep 18, 2023 19.86 20.11 19.38 19.46 1,034,709 -0.26(-1.32%)
Sep 15, 2023 19.76 19.93 19.46 19.72 4,872,520 -0.15(-0.75%)
Sep 14, 2023 20.47 20.59 19.85 19.87 1,224,577 -0.32(-1.58%)
Sep 13, 2023 20.65 20.73 20.05 20.19 1,309,142 -0.44(-2.13%)
Sep 12, 2023 20.28 20.68 20.28 20.63 1,458,026 +0.44(+2.18%)
Sep 11, 2023 20.75 20.82 20.10 20.19 1,398,440 -0.41(-1.99%)
Sep 08, 2023 20.50 20.82 20.44 20.60 987,404 +0.18(+0.88%)
Sep 07, 2023 20.92 21.19 20.40 20.42 1,264,794 -0.56(-2.67%)
Sep 06, 2023 20.96 21.08 20.32 20.98 2,519,337 -0.08(-0.38%)
Sep 05, 2023 21.45 21.98 21.06 21.06 2,519,976 +0.27(+1.30%)
Sep 01, 2023 20.52 21.03 20.52 20.79 1,226,328 +0.41(+2.01%)
Aug 31, 2023 20.16 20.44 19.98 20.38 1,589,329 +0.27(+1.34%)
Aug 30, 2023 19.84 20.33 19.71 20.11 1,989,575 +0.38(+1.93%)
Aug 29, 2023 19.60 20.00 19.39 19.73 1,879,691 +0.17(+0.87%)
Aug 28, 2023 19.46 19.58 19.23 19.56 1,517,165 +0.25(+1.29%)
Aug 25, 2023 19.27 19.45 18.89 19.31 2,023,314 +0.30(+1.58%)
Aug 24, 2023 19.00 19.39 18.95 19.01 2,218,753 -0.31(-1.60%)
Aug 23, 2023 18.93 19.67 18.72 19.32 3,757,198 -0.01(-0.05%)
Aug 22, 2023 18.94 19.94 18.92 19.33 7,088,897 +0.39(+2.06%)
Aug 21, 2023 17.63 19.19 17.61 18.94 16,171,580 +2.71(+16.70%)
Aug 18, 2023 15.49 16.27 15.45 16.23 1,816,043 +0.54(+3.44%)
Aug 17, 2023 15.78 16.00 15.60 15.69 1,159,364 +0.21(+1.36%)
Aug 16, 2023 15.45 15.71 15.36 15.48 1,145,605 +0.22(+1.44%)
Aug 15, 2023 15.46 15.57 15.18 15.26 1,135,942 -0.45(-2.86%)
Aug 14, 2023 15.87 15.91 15.64 15.71 933,957 -0.34(-2.12%)
Aug 11, 2023 15.87 16.27 15.80 16.05 942,708 +0.20(+1.26%)
Aug 10, 2023 16.21 16.33 15.71 15.85 1,130,041 -0.43(-2.64%)
Aug 09, 2023 16.40 16.70 16.20 16.28 1,604,215 +0.07(+0.43%)
Aug 08, 2023 15.50 16.23 15.39 16.21 2,443,167 +0.21(+1.31%)
Aug 07, 2023 16.32 16.38 15.95 16.00 1,709,289 -0.17(-1.05%)
Aug 04, 2023 15.93 16.65 15.90 16.17 4,165,943 +0.19(+1.19%)
Aug 03, 2023 16.10 16.21 15.12 15.98 3,226,871 +0.56(+3.63%)
Aug 02, 2023 15.76 15.86 15.38 15.42 4,334,200 -0.59(-3.69%)
Aug 01, 2023 15.79 16.02 15.61 16.01 774,352 +0.03(+0.19%)
Jul 31, 2023 16.10 16.13 15.88 15.98 644,742 +0.05(+0.31%)
Jul 28, 2023 15.82 15.97 15.56 15.93 567,944 +0.23(+1.46%)
Jul 27, 2023 15.70 16.06 15.42 15.70 1,566,014 +0.15(+0.96%)
Jul 26, 2023 15.34 15.63 15.29 15.55 634,815 -0.07(-0.45%)
Jul 25, 2023 15.25 15.88 15.12 15.62 1,023,314 +0.30(+1.96%)
Jul 24, 2023 15.00 15.50 14.86 15.32 985,262 +0.28(+1.86%)
Jul 21, 2023 15.00 15.11 14.69 15.04 706,884 +0.17(+1.14%)
Jul 20, 2023 14.98 15.04 14.71 14.87 828,217 +0.08(+0.54%)
Jul 19, 2023 15.10 15.18 14.70 14.79 810,613 -0.14(-0.94%)
Jul 18, 2023 14.37 15.03 14.37 14.93 1,040,158 +0.55(+3.82%)
Jul 17, 2023 14.58 14.61 14.26 14.38 1,272,157 -0.41(-2.77%)
Jul 14, 2023 15.51 15.51 14.60 14.79 1,120,844 -0.78(-5.01%)
Jul 13, 2023 15.33 15.82 15.28 15.57 1,440,503 +0.27(+1.76%)
Jul 12, 2023 15.19 15.38 15.09 15.30 901,291 +0.34(+2.27%)
Jul 11, 2023 14.69 15.04 14.60 14.96 737,645 +0.42(+2.89%)
Jul 10, 2023 14.25 14.55 14.21 14.54 696,922 +0.30(+2.11%)
Jul 07, 2023 13.58 14.53 13.58 14.24 1,205,888 +0.53(+3.87%)
Jul 06, 2023 13.96 14.01 13.29 13.71 1,140,597 -0.42(-2.97%)
Jul 05, 2023 14.30 14.34 14.04 14.13 746,832 -0.08(-0.56%)
Jul 03, 2023 14.26 14.36 14.16 14.21 507,406 -0.08(-0.56%)
Jun 30, 2023 14.23 14.52 14.03 14.29 1,061,873 +0.19(+1.35%)
Jun 29, 2023 13.74 14.14 13.67 14.10 1,168,655 +0.54(+3.98%)
Jun 28, 2023 13.22 13.62 13.03 13.56 750,449 +0.29(+2.19%)
Jun 27, 2023 13.30 13.47 13.07 13.27 729,198 -0.05(-0.38%)
Jun 26, 2023 13.10 13.53 13.10 13.32 940,452 +0.27(+2.07%)
Jun 23, 2023 12.99 13.13 12.87 13.05 5,085,519 -0.20(-1.51%)
Jun 22, 2023 13.34 13.37 13.04 13.25 1,470,948 -0.36(-2.65%)
Jun 21, 2023 13.60 13.96 13.44 13.61 1,144,992 +0.00(+0.00%)
Jun 20, 2023 13.95 13.96 13.26 13.61 1,565,354 -0.05(-0.37%)
Jun 16, 2023 13.94 14.34 13.57 13.66 3,583,527 +0.19(+1.41%)
Jun 15, 2023 12.80 13.82 12.79 13.47 2,465,745 +0.69(+5.40%)
Jun 14, 2023 13.22 13.26 12.56 12.78 935,276 -0.25(-1.92%)
Jun 13, 2023 12.99 13.43 12.96 13.03 1,120,760 +0.35(+2.76%)
Jun 12, 2023 12.94 13.11 12.64 12.68 1,034,450 -0.54(-4.08%)
Jun 09, 2023 13.29 13.49 13.10 13.22 609,443 -0.08(-0.60%)
Jun 08, 2023 13.43 13.51 12.95 13.30 869,833 -0.08(-0.60%)
Jun 07, 2023 13.00 13.47 12.98 13.38 967,316 +0.56(+4.37%)
Jun 06, 2023 12.29 12.83 12.21 12.82 941,191 +0.33(+2.64%)
Jun 05, 2023 12.98 13.12 12.44 12.49 1,235,028 -0.24(-1.89%)
Jun 02, 2023 12.43 12.88 12.23 12.73 1,759,993 +0.65(+5.38%)
Jun 01, 2023 12.01 12.25 11.89 12.08 1,282,690 +0.07(+0.58%)
May 31, 2023 12.08 12.22 11.91 12.01 1,258,862 -0.29(-2.36%)
May 30, 2023 12.50 12.54 12.11 12.30 983,660 -0.47(-3.68%)
May 26, 2023 12.98 12.98 12.56 12.77 973,752 -0.12(-0.93%)
May 25, 2023 13.20 13.24 12.63 12.89 1,165,553 -0.65(-4.80%)
May 24, 2023 13.72 13.81 13.27 13.54 917,621 -0.06(-0.44%)
May 23, 2023 13.53 13.92 13.49 13.60 1,039,213 +0.15(+1.12%)
May 22, 2023 12.90 13.54 12.89 13.45 1,003,456 +0.52(+4.02%)
May 19, 2023 12.97 13.11 12.80 12.93 864,260 +0.15(+1.17%)
May 18, 2023 12.45 12.81 12.28 12.78 955,264 +0.23(+1.83%)
May 17, 2023 12.45 12.74 12.22 12.55 1,031,587 +0.32(+2.62%)
May 16, 2023 12.66 12.78 12.22 12.23 827,177 -0.55(-4.30%)
May 15, 2023 12.94 13.14 12.74 12.78 836,242 +0.07(+0.55%)
May 12, 2023 12.78 12.89 12.45 12.71 639,608 +0.07(+0.55%)
May 11, 2023 12.59 12.72 12.44 12.64 790,520 -0.23(-1.79%)
May 10, 2023 12.98 13.08 12.61 12.87 815,539 -0.13(-1.00%)
May 09, 2023 13.01 13.32 12.92 13.00 924,744 -0.19(-1.44%)
May 08, 2023 13.49 13.71 13.12 13.19 1,000,171 +0.14(+1.07%)
May 05, 2023 12.76 13.38 12.65 13.05 1,623,564 +0.71(+5.75%)
May 04, 2023 13.15 13.63 12.25 12.34 1,993,247 -0.49(-3.82%)
May 03, 2023 12.66 13.19 12.53 12.83 1,274,915 -0.10(-0.77%)
May 02, 2023 13.27 13.34 12.58 12.93 1,195,314 -0.67(-4.93%)
May 01, 2023 13.30 13.72 13.13 13.60 969,995 +0.04(+0.29%)
Apr 28, 2023 13.02 13.69 12.89 13.56 845,943 +0.52(+3.99%)
Apr 27, 2023 12.93 13.08 12.63 13.04 1,158,728 +0.20(+1.56%)
Apr 26, 2023 13.45 13.58 12.75 12.84 1,855,155 -0.79(-5.80%)
Apr 25, 2023 13.69 13.81 13.41 13.63 1,272,723 -0.36(-2.57%)
Apr 24, 2023 13.56 14.02 13.49 13.99 1,057,725 +0.34(+2.49%)
Apr 21, 2023 13.81 13.81 13.41 13.65 1,387,183 -0.20(-1.44%)
Apr 20, 2023 13.83 13.90 13.53 13.85 1,406,074 -0.28(-1.98%)
Apr 19, 2023 13.98 14.13 13.84 14.13 1,059,516 -0.18(-1.26%)
Apr 18, 2023 14.30 14.40 14.02 14.31 936,919 -0.05(-0.35%)
Apr 17, 2023 14.85 14.91 14.28 14.36 898,713 -0.40(-2.71%)
Apr 14, 2023 14.96 15.08 14.56 14.76 820,287 -0.19(-1.27%)
Apr 13, 2023 14.72 15.12 14.63 14.95 1,020,416 +0.33(+2.26%)
Apr 12, 2023 14.66 14.79 14.48 14.62 864,020 +0.03(+0.21%)
Apr 11, 2023 14.25 14.67 14.14 14.59 1,415,868 +0.53(+3.77%)
Apr 10, 2023 13.99 14.37 13.91 14.06 1,372,194 +0.21(+1.52%)
Apr 06, 2023 14.01 14.15 13.84 13.85 828,922 -0.32(-2.26%)
Apr 05, 2023 14.16 14.31 13.85 14.17 926,456 +0.02(+0.14%)
Apr 04, 2023 14.46 14.50 13.93 14.15 1,318,778 -0.24(-1.67%)
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.