ESTE - Earthstone Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20201.98002.06741.75021.82001.8200534,448
Apr 08, 20201.70001.91001.67001.83001.8300296,900
Apr 07, 20201.78001.97601.60001.65001.6500509,500
Apr 06, 20201.78001.78001.69201.75001.7500288,100
Apr 03, 20201.80001.80001.55001.66001.6600478,400
Apr 02, 20201.71001.95501.60001.73001.7300542,000
Apr 01, 20201.63001.66001.52001.56001.5600234,300
Mar 31, 20201.86001.87001.70001.76001.7600250,100
Mar 30, 20202.00002.00001.75001.77001.7700499,400
Mar 27, 20202.20002.28001.99002.01002.0100244,500
Mar 26, 20202.27002.33001.97002.32002.3200438,400
Mar 25, 20202.32002.35002.03002.22002.2200373,200
Mar 24, 20201.85002.15001.82002.15002.1500382,900
Mar 23, 20201.91001.94001.72001.74001.7400328,600
Mar 20, 20202.34002.35001.80001.81001.8100447,100
Mar 19, 20202.02002.27002.00002.23002.2300364,500
Mar 18, 20201.77002.00001.71001.99001.9900291,000
Mar 17, 20201.95002.09001.83001.92001.9200396,600
Mar 16, 20202.07002.15001.80001.87001.8700345,900
Mar 13, 20201.99002.25001.88002.25002.2500512,400
Mar 12, 20202.21002.21001.66001.85001.8500572,500
Mar 11, 20202.68002.68002.28002.37002.3700463,100
Mar 10, 20202.71002.86002.25002.79002.7900555,300
Mar 09, 20202.63002.63002.01002.48002.48001,044,600
Mar 06, 20203.67003.78003.40003.44003.4400387,300
Mar 05, 20204.01004.07003.79003.82003.8200232,200
Mar 04, 20204.04004.20003.90004.13004.1300163,700
Mar 03, 20204.29004.30003.91003.96003.9600136,800
Mar 02, 20203.97004.23003.81004.22004.2200199,700
Feb 28, 20203.99004.01003.79003.85003.8500299,500
Feb 27, 20204.14004.19003.78004.15004.1500284,500
Feb 26, 20204.57004.57204.26504.31004.3100169,200
Feb 25, 20204.56004.61004.43504.57004.5700287,300
Feb 24, 20204.56004.56004.26004.48004.4800312,200
Feb 21, 20204.70004.79004.43004.74004.7400284,200
Feb 20, 20204.75004.97004.71004.75004.7500152,400
Feb 19, 20204.45004.75004.45004.69004.6900287,400
Feb 18, 20204.38004.42004.27004.38004.3800144,800
Feb 14, 20204.55004.58004.36004.41004.4100155,800
Feb 13, 20204.59004.65004.48304.53004.5300103,200
Feb 12, 20204.63004.68004.44004.58004.5800242,300
Feb 11, 20204.52004.65504.50004.52004.5200199,300
Feb 10, 20204.57004.65004.37004.45004.4500259,800
Feb 07, 20204.81004.87804.48004.51004.5100201,500
Feb 06, 20205.14005.16004.85004.88004.8800207,400
Feb 05, 20204.87005.15004.86505.14005.1400363,000
Feb 04, 20204.65004.84004.65004.69004.6900226,100
Feb 03, 20205.00005.11004.56004.59004.5900343,700
Jan 31, 20205.23005.23004.93705.00005.0000223,100
Jan 30, 20204.53005.18004.53005.15005.1500221,900
Jan 29, 20204.74004.74004.53004.62004.6200157,700
Jan 28, 20204.61004.72004.52004.70004.7000130,100
Jan 27, 20204.62004.73504.55004.57004.5700191,200
Jan 24, 20204.89004.95004.70004.75004.7500140,100
Jan 23, 20205.01005.05004.76204.90004.9000313,200
Jan 22, 20205.24005.28005.08005.11005.1100192,200
Jan 21, 20205.37005.43005.21005.27005.2700208,300
Jan 17, 20205.63005.64005.34005.46005.4600210,300
Jan 16, 20205.38005.87005.38005.56005.5600195,400
Jan 15, 20205.45005.51005.23005.36005.3600175,000
Jan 14, 20205.75005.75005.31005.45005.4500343,900
Jan 13, 20206.08006.10005.75005.78005.7800284,400
Jan 10, 20206.31006.36005.98006.05006.0500334,800
Jan 09, 20206.48006.48006.11006.29006.2900299,500
Jan 08, 20207.13007.17006.29006.48006.4800353,100
Jan 07, 20206.70007.23006.66006.95006.9500454,500
Jan 06, 20206.42006.73006.37006.61006.6100310,700
Jan 03, 20206.23006.40006.15006.31006.3100204,600
Jan 02, 20206.39006.41006.01006.18006.1800168,100
Dec 31, 20195.90006.43005.86006.33006.3300184,400
Dec 30, 20196.39006.39005.92005.94005.9400259,500
Dec 27, 20196.60006.60006.36006.39006.390086,400
Dec 26, 20196.63006.79206.51006.56006.5600119,100
Dec 24, 20196.65006.84006.55006.58006.5800118,100
Dec 23, 20196.46006.68006.39006.59006.5900390,200
Dec 20, 20196.40006.48006.19406.41006.4100351,800
Dec 19, 20196.15006.33006.10006.32006.3200127,700
Dec 18, 20195.97006.25005.97006.15006.1500113,200
Dec 17, 20195.84006.01005.84006.00006.0000217,300
Dec 16, 20195.80006.03005.78005.84005.8400240,700
Dec 13, 20195.72005.86505.52005.71005.7100173,500
Dec 12, 20195.43005.73505.41905.72005.7200134,900
Dec 11, 20195.48005.54005.32005.46005.460093,500
Dec 10, 20195.23005.47005.18705.46005.4600153,000
Dec 09, 20195.17005.27005.10005.22005.220091,800
Dec 06, 20194.77005.21004.72005.19005.1900161,900
Dec 05, 20194.88004.93004.68004.74004.7400137,300
Dec 04, 20194.38004.81404.36004.77004.7700167,300
Dec 03, 20194.15004.34004.08004.31004.3100105,600
Dec 02, 20194.55004.59004.15004.17004.1700184,400
Nov 29, 20194.48004.50004.32004.47004.470048,200
Nov 27, 20194.33004.50004.31004.49004.4900120,000
Nov 26, 20194.36004.40004.28004.28004.2800198,900
Nov 25, 20194.44004.45004.21004.35004.3500239,200
Nov 22, 20194.42004.58004.36004.46004.4600119,700
Nov 21, 20194.52004.61704.34004.41004.4100137,700
Nov 20, 20194.76004.92004.51004.51004.5100375,200
Nov 19, 20195.28005.28004.75004.77004.7700197,500
Nov 18, 20195.68005.74005.25005.26005.2600503,100
Nov 15, 20195.63005.86005.62005.72005.7200166,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...