Earthstone Energy (NY: ESTE )

12.13 USD -0.98 (-7.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 12.89 13.15 12.10 12.13 732,635 -0.98(-7.48%)
Jan 20, 2022 13.19 13.94 12.65 13.11 565,906 -0.38(-2.82%)
Jan 19, 2022 14.75 14.75 13.38 13.49 684,897 -1.05(-7.22%)
Jan 18, 2022 14.59 15.27 14.04 14.54 919,422 +0.11(+0.76%)
Jan 14, 2022 14.43 0 +0.42(+3.00%)
Jan 13, 2022 14.50 14.78 13.92 14.01 612,568 -0.61(-4.17%)
Jan 12, 2022 14.18 15.14 14.13 14.62 1,009,151 +0.67(+4.80%)
Jan 11, 2022 12.73 14.02 12.44 13.95 742,080 +1.42(+11.33%)
Jan 10, 2022 13.25 13.40 12.31 12.53 527,739 -0.62(-4.71%)
Jan 07, 2022 13.54 13.66 12.58 13.15 815,977 -0.36(-2.66%)
Jan 06, 2022 12.65 13.55 12.51 13.51 1,120,911 +1.27(+10.38%)
Jan 05, 2022 12.63 13.09 12.16 12.24 875,229 -0.12(-0.97%)
Jan 04, 2022 11.56 12.38 11.43 12.36 660,185 +0.84(+7.29%)
Jan 03, 2022 11.00 11.91 11.00 11.52 658,460 +0.58(+5.30%)
Dec 31, 2021 11.25 11.33 10.83 10.94 529,340 -0.34(-3.01%)
Dec 30, 2021 11.64 11.75 11.26 11.28 297,293 -0.29(-2.51%)
Dec 29, 2021 11.54 11.75 11.39 11.57 401,845 +0.05(+0.43%)
Dec 28, 2021 11.45 11.93 11.37 11.52 436,687 +0.16(+1.41%)
Dec 27, 2021 10.39 11.39 10.20 11.36 418,743 +1.02(+9.86%)
Dec 23, 2021 10.32 10.58 10.26 10.34 398,917 +0.15(+1.47%)
Dec 22, 2021 10.06 10.20 9.840 10.19 326,392 +0.16(+1.60%)
Dec 21, 2021 9.930 10.13 9.600 10.03 516,594 +0.31(+3.19%)
Dec 20, 2021 9.600 10.04 9.410 9.720 584,019 -0.28(-2.80%)
Dec 17, 2021 10.37 10.44 9.990 10.00 773,656 -0.37(-3.57%)
Dec 16, 2021 10.27 11.28 10.22 10.37 590,594 +0.39(+3.91%)
Dec 15, 2021 9.780 9.990 9.510 9.980 448,880 +0.14(+1.42%)
Dec 14, 2021 9.960 10.10 9.710 9.840 347,491 -0.27(-2.67%)
Dec 13, 2021 10.58 10.62 10.03 10.11 295,792 -0.69(-6.39%)
Dec 10, 2021 10.91 10.98 10.38 10.80 176,510 +0.08(+0.75%)
Dec 09, 2021 10.64 10.82 10.53 10.72 147,269 -0.13(-1.20%)
Dec 08, 2021 10.81 10.89 10.65 10.85 184,977 +0.04(+0.37%)
Dec 07, 2021 10.68 10.99 10.61 10.81 146,949 +0.53(+5.16%)
Dec 06, 2021 10.07 10.48 9.960 10.28 211,786 +0.35(+3.52%)
Dec 03, 2021 10.51 10.66 9.820 9.930 237,348 -0.43(-4.15%)
Dec 02, 2021 9.810 10.41 9.585 10.36 264,816 +0.43(+4.33%)
Dec 01, 2021 10.62 10.73 9.920 9.930 329,406 -0.29(-2.84%)
Nov 30, 2021 10.16 10.51 9.960 10.22 243,963 -0.29(-2.76%)
Nov 29, 2021 10.34 10.54 10.09 10.51 296,013 +0.58(+5.84%)
Nov 26, 2021 9.770 9.970 9.480 9.930 247,027 -0.65(-6.14%)
Nov 24, 2021 10.51 11.11 10.50 10.58 329,995 -0.16(-1.49%)
Nov 23, 2021 10.42 10.92 10.33 10.74 310,771 +0.56(+5.50%)
Nov 22, 2021 9.760 10.54 9.760 10.18 346,422 +0.32(+3.25%)
Nov 19, 2021 10.20 10.35 9.730 9.860 366,096 -0.75(-7.07%)
Nov 18, 2021 10.69 10.66 10.54 10.61 222,498 -0.03(-0.28%)
Nov 17, 2021 10.92 11.19 10.58 10.64 270,301 -0.50(-4.49%)
Nov 16, 2021 11.38 11.39 11.03 11.14 204,725 -0.24(-2.11%)
Nov 15, 2021 11.27 11.45 10.63 11.38 534,499 +0.13(+1.16%)
Nov 12, 2021 11.52 11.60 11.14 11.25 278,412 -0.45(-3.85%)
Nov 11, 2021 11.65 11.94 11.54 11.70 161,410 +0.09(+0.78%)
Nov 10, 2021 12.17 11.61 404,476 -0.68(-5.53%)
Nov 09, 2021 12.24 12.36 11.75 12.29 282,201 -0.01(-0.08%)
Nov 08, 2021 12.03 12.60 11.96 12.30 409,459 +0.48(+4.06%)
Nov 05, 2021 11.60 11.90 11.16 11.82 415,929 +0.45(+3.96%)
Nov 04, 2021 11.59 11.83 10.92 11.37 437,258 +0.35(+3.18%)
Nov 03, 2021 10.91 11.21 10.63 11.02 310,740 +0.25(+2.32%)
Nov 02, 2021 10.70 11.05 10.57 10.77 308,977 -0.06(-0.55%)
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.