Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 27 minutes

S&P Futures
4,354.00
-24.75(-0.57%)
Dow Futures
34,105.00
-168.00(-0.49%)
Nasdaq Futures
14,848.25
-87.00(-0.58%)
Russell 2000 Futures
1,790.40
-10.50(-0.58%)
Crude Oil
89.33
-0.35(-0.39%)
Gold
1,926.70
-9.90(-0.51%)

Advertisement

Earthstone Energy, Inc. (ESTE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

19.64

+0.61

(+3.21%)

At close: 04:00PM EDT

19.64

0.00

(0.00%)

Pre-Market:

08:51AM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	19.04	19.70	18.97	19.64	19.64	1,159,000
Sep 22, 2023	19.45	19.69	18.91	19.03	19.03	1,393,700
Sep 21, 2023	19.27	19.76	19.15	19.23	19.23	1,354,900
Sep 20, 2023	18.98	19.61	18.95	19.11	19.11	2,003,600
Sep 19, 2023	19.85	19.86	19.11	19.29	19.29	1,683,500
Sep 18, 2023	19.86	20.11	19.38	19.46	19.46	1,034,700
Sep 15, 2023	19.76	19.93	19.46	19.72	19.72	4,868,700
Sep 14, 2023	20.47	20.59	19.85	19.87	19.87	1,224,600
Sep 13, 2023	20.65	20.73	20.05	20.19	20.19	1,309,100
Sep 12, 2023	20.28	20.68	20.28	20.63	20.63	1,247,600
Sep 11, 2023	20.75	20.82	20.10	20.19	20.19	1,398,400
Sep 08, 2023	20.50	20.82	20.44	20.60	20.60	987,400
Sep 07, 2023	20.92	21.19	20.40	20.42	20.42	1,264,800
Sep 06, 2023	20.96	21.08	20.32	20.98	20.98	2,519,300
Sep 05, 2023	21.45	21.98	21.06	21.06	21.06	2,519,900
Sep 01, 2023	20.52	21.03	20.52	20.79	20.79	1,226,300
Aug 31, 2023	20.16	20.44	19.98	20.38	20.38	1,589,300
Aug 30, 2023	19.84	20.33	19.71	20.11	20.11	1,989,500
Aug 29, 2023	19.60	20.00	19.40	19.73	19.73	1,879,700
Aug 28, 2023	19.46	19.58	19.23	19.56	19.56	1,517,200
Aug 25, 2023	19.27	19.45	18.89	19.31	19.31	2,023,100
Aug 24, 2023	19.00	19.39	18.95	19.01	19.01	2,218,700
Aug 23, 2023	18.93	19.67	18.72	19.32	19.32	3,757,200
Aug 22, 2023	18.94	19.94	18.92	19.33	19.33	7,088,900
Aug 21, 2023	17.63	19.19	17.61	18.94	18.94	16,171,800
Aug 18, 2023	15.49	16.27	15.45	16.23	16.23	1,816,000
Aug 17, 2023	15.78	16.00	15.60	15.69	15.69	1,159,400
Aug 16, 2023	15.45	15.71	15.36	15.48	15.48	1,145,600
Aug 15, 2023	15.46	15.57	15.18	15.26	15.26	1,135,900
Aug 14, 2023	15.87	15.91	15.65	15.71	15.71	934,000
Aug 11, 2023	15.87	16.27	15.80	16.05	16.05	942,500
Aug 10, 2023	16.21	16.33	15.70	15.85	15.85	1,130,000
Aug 09, 2023	16.40	16.70	16.20	16.28	16.28	1,604,200
Aug 08, 2023	15.50	16.23	15.39	16.21	16.21	2,443,200
Aug 07, 2023	16.32	16.38	15.94	16.00	16.00	1,709,300
Aug 04, 2023	15.93	16.65	15.90	16.17	16.17	4,165,800
Aug 03, 2023	16.10	16.21	15.12	15.98	15.98	3,226,900
Aug 02, 2023	15.76	15.85	15.38	15.42	15.42	4,334,200
Aug 01, 2023	15.79	16.02	15.60	16.01	16.01	774,400
Jul 31, 2023	16.10	16.13	15.88	15.98	15.98	644,700
Jul 28, 2023	15.82	15.98	15.56	15.93	15.93	567,900
Jul 27, 2023	15.70	16.06	15.42	15.70	15.70	1,566,000
Jul 26, 2023	15.34	15.63	15.29	15.55	15.55	634,800
Jul 25, 2023	15.25	15.88	15.12	15.62	15.62	1,023,300
Jul 24, 2023	15.00	15.50	14.86	15.32	15.32	985,300
Jul 21, 2023	15.00	15.10	14.69	15.04	15.04	706,900
Jul 20, 2023	14.98	15.04	14.71	14.87	14.87	828,200
Jul 19, 2023	15.10	15.18	14.70	14.79	14.79	810,600
Jul 18, 2023	14.37	15.03	14.37	14.93	14.93	1,040,200
Jul 17, 2023	14.58	14.61	14.26	14.38	14.38	1,272,100
Jul 14, 2023	15.51	15.51	14.60	14.79	14.79	1,120,800
Jul 13, 2023	15.33	15.82	15.28	15.57	15.57	1,440,300
Jul 12, 2023	15.19	15.38	15.09	15.30	15.30	901,300
Jul 11, 2023	14.69	15.04	14.60	14.96	14.96	737,600
Jul 10, 2023	14.25	14.55	14.21	14.54	14.54	696,900
Jul 07, 2023	13.58	14.53	13.58	14.24	14.24	1,205,800
Jul 06, 2023	13.96	14.01	13.28	13.71	13.71	1,140,600
Jul 05, 2023	14.30	14.34	14.03	14.13	14.13	746,800
Jul 03, 2023	14.26	14.36	14.16	14.21	14.21	507,400
Jun 30, 2023	14.23	14.52	14.02	14.29	14.29	1,061,800
Jun 29, 2023	13.74	14.14	13.67	14.10	14.10	1,168,600
Jun 28, 2023	13.22	13.63	13.02	13.56	13.56	750,400
Jun 27, 2023	13.30	13.48	13.07	13.27	13.27	729,200
Jun 26, 2023	13.10	13.52	13.10	13.32	13.32	940,500
Jun 23, 2023	12.99	13.13	12.86	13.05	13.05	4,958,200
Jun 22, 2023	13.34	13.37	13.03	13.25	13.25	1,470,900
Jun 21, 2023	13.60	13.95	13.44	13.61	13.61	1,144,900
Jun 20, 2023	13.95	13.96	13.26	13.61	13.61	1,565,400
Jun 16, 2023	13.94	14.34	13.57	13.66	13.66	3,583,000
Jun 15, 2023	12.80	13.82	12.79	13.47	13.47	2,465,700
Jun 14, 2023	13.22	13.26	12.56	12.78	12.78	935,700
Jun 13, 2023	12.99	13.43	12.95	13.03	13.03	1,120,800
Jun 12, 2023	12.94	13.11	12.64	12.68	12.68	1,034,400
Jun 09, 2023	13.29	13.49	13.10	13.22	13.22	609,400
Jun 08, 2023	13.43	13.51	12.95	13.30	13.30	869,800
Jun 07, 2023	13.00	13.47	12.98	13.38	13.38	967,300
Jun 06, 2023	12.29	12.83	12.21	12.82	12.82	941,200
Jun 05, 2023	13.04	13.13	12.44	12.49	12.49	1,111,000
Jun 02, 2023	12.43	12.88	12.23	12.73	12.73	1,760,000
Jun 01, 2023	12.01	12.25	11.89	12.08	12.08	1,282,700
May 31, 2023	12.08	12.23	11.91	12.01	12.01	1,258,900
May 30, 2023	12.50	12.54	12.10	12.30	12.30	984,300
May 26, 2023	12.98	12.98	12.56	12.77	12.77	973,800
May 25, 2023	13.20	13.24	12.63	12.89	12.89	1,165,600
May 24, 2023	13.72	13.81	13.27	13.54	13.54	917,600
May 23, 2023	13.53	13.92	13.49	13.60	13.60	1,039,200
May 22, 2023	12.90	13.55	12.90	13.45	13.45	1,003,500
May 19, 2023	12.97	13.11	12.80	12.93	12.93	864,300
May 18, 2023	12.45	12.81	12.28	12.78	12.78	955,300
May 17, 2023	12.45	12.74	12.22	12.55	12.55	1,031,600
May 16, 2023	12.66	12.78	12.22	12.23	12.23	827,200
May 15, 2023	12.94	13.14	12.74	12.78	12.78	836,200
May 12, 2023	12.78	12.89	12.44	12.71	12.71	639,600
May 11, 2023	12.59	12.72	12.44	12.64	12.64	790,500
May 10, 2023	12.98	13.08	12.61	12.87	12.87	815,500
May 09, 2023	13.01	13.32	12.92	13.00	13.00	924,700
May 08, 2023	13.49	13.71	13.12	13.19	13.19	1,000,200
May 05, 2023	12.76	13.38	12.65	13.05	13.05	1,623,600
May 04, 2023	13.15	13.63	12.25	12.34	12.34	1,994,300
May 03, 2023	12.66	13.19	12.53	12.83	12.83	1,274,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,354.00-24.75(-0.57%)

Dow Futures34,105.00-168.00(-0.49%)

Nasdaq Futures14,848.25-87.00(-0.58%)

Russell 2000 Futures1,790.40-10.50(-0.58%)

Crude Oil89.33-0.35(-0.39%)

Gold1,926.70-9.90(-0.51%)

Earthstone Energy, Inc. (ESTE)

S&P Futures
4,354.00
-24.75(-0.57%)

Dow Futures
34,105.00
-168.00(-0.49%)

Nasdaq Futures
14,848.25
-87.00(-0.58%)

Russell 2000 Futures
1,790.40
-10.50(-0.58%)

Crude Oil
89.33
-0.35(-0.39%)

Gold
1,926.70
-9.90(-0.51%)