Mail

ESTE - Earthstone Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	12.08	12.23	11.91	12.01	12.01	1,009,133
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
May 02, 2023	13.27	13.34	12.58	12.93	12.93	1,196,400
May 01, 2023	13.30	13.72	13.13	13.60	13.60	970,000
Apr 28, 2023	13.02	13.69	12.89	13.56	13.56	845,900
Apr 27, 2023	12.93	13.08	12.63	13.04	13.04	1,158,700
Apr 26, 2023	13.45	13.58	12.75	12.84	12.84	1,855,100
Apr 25, 2023	13.69	13.81	13.41	13.63	13.63	1,272,600
Apr 24, 2023	13.56	14.02	13.49	13.99	13.99	1,057,700
Apr 21, 2023	13.81	13.81	13.41	13.65	13.65	1,387,200
Apr 20, 2023	13.83	13.90	13.52	13.85	13.85	1,406,100
Apr 19, 2023	13.98	14.14	13.84	14.13	14.13	1,059,500
Apr 18, 2023	14.30	14.40	14.02	14.31	14.31	936,900
Apr 17, 2023	14.85	14.91	14.28	14.36	14.36	898,700
Apr 14, 2023	14.96	15.08	14.56	14.76	14.76	820,300
Apr 13, 2023	14.72	15.12	14.63	14.95	14.95	1,020,400
Apr 12, 2023	14.66	14.79	14.48	14.62	14.62	863,800
Apr 11, 2023	14.25	14.67	14.14	14.59	14.59	1,415,800
Apr 10, 2023	13.99	14.37	13.91	14.06	14.06	1,372,200
Apr 06, 2023	14.01	14.15	13.84	13.85	13.85	828,900
Apr 05, 2023	14.16	14.31	13.85	14.17	14.17	926,500
Apr 04, 2023	14.46	14.50	13.93	14.15	14.15	1,318,800
Apr 03, 2023	13.83	14.45	13.60	14.39	14.39	2,550,100
Mar 31, 2023	12.97	13.11	12.82	13.01	13.01	880,700
Mar 30, 2023	13.06	13.08	12.70	12.80	12.80	810,700
Mar 29, 2023	13.11	13.13	12.75	12.88	12.88	827,800
Mar 28, 2023	12.88	13.11	12.75	12.85	12.85	1,025,000
Mar 27, 2023	12.60	13.00	12.17	12.93	12.93	966,100
Mar 24, 2023	11.84	12.41	11.67	12.37	12.37	996,900
Mar 23, 2023	12.42	12.81	12.01	12.19	12.19	1,244,800
Mar 22, 2023	12.41	12.82	12.25	12.28	12.28	1,360,500
Mar 21, 2023	12.26	12.66	12.10	12.43	12.43	1,628,700
Mar 20, 2023	11.72	12.08	11.57	11.59	11.59	1,981,700
Mar 17, 2023	11.86	11.89	11.32	11.72	11.72	5,167,600
Mar 16, 2023	11.45	12.08	11.45	11.97	11.97	1,657,300
Mar 15, 2023	12.50	12.51	11.32	11.62	11.62	3,143,600
Mar 14, 2023	12.94	13.61	12.72	12.99	12.99	1,869,300
Mar 13, 2023	12.90	13.50	12.70	12.83	12.83	1,778,400
Mar 10, 2023	13.78	14.16	13.34	13.45	13.45	1,686,800
Mar 09, 2023	14.16	14.91	13.66	13.69	13.69	2,188,300
Mar 08, 2023	14.15	14.52	13.83	14.18	14.18	1,562,100
Mar 07, 2023	14.54	14.74	14.22	14.39	14.39	1,214,200
Mar 06, 2023	14.92	15.07	14.61	14.62	14.62	1,272,600
Mar 03, 2023	14.38	15.41	14.33	15.14	15.14	1,492,100
Mar 02, 2023	13.92	14.59	13.74	14.57	14.57	1,066,800
Mar 01, 2023	13.85	14.29	13.81	14.07	14.07	1,256,600
Feb 28, 2023	14.28	14.36	13.90	13.95	13.95	1,804,900
Feb 27, 2023	14.10	14.29	13.90	14.08	14.08	1,215,900
Feb 24, 2023	13.35	13.95	13.24	13.92	13.92	1,277,200
Feb 23, 2023	13.22	13.69	13.12	13.50	13.50	1,942,500
Feb 22, 2023	12.71	13.16	12.64	12.95	12.95	2,339,800
Feb 21, 2023	12.75	12.96	12.39	12.57	12.57	1,579,600
Feb 17, 2023	13.04	13.04	12.51	12.87	12.87	1,939,500
Feb 16, 2023	13.43	14.02	13.35	13.36	13.36	1,875,600
Feb 15, 2023	13.47	13.53	13.07	13.47	13.47	860,400
Feb 14, 2023	13.56	13.85	13.36	13.78	13.78	808,100
Feb 13, 2023	13.54	13.80	13.40	13.62	13.62	796,800
Feb 10, 2023	13.08	13.78	12.96	13.72	13.72	1,612,400
Feb 09, 2023	13.25	13.29	12.78	12.79	12.79	1,105,300
Feb 08, 2023	13.48	13.60	13.11	13.24	13.24	1,030,800
Feb 07, 2023	13.00	13.52	12.74	13.49	13.49	1,394,000
Feb 06, 2023	13.49	13.59	12.66	12.84	12.84	1,485,900
Feb 03, 2023	13.57	14.00	13.43	13.45	13.45	1,793,900
Feb 02, 2023	13.80	13.81	13.18	13.59	13.59	2,102,200
Feb 01, 2023	13.81	13.94	13.17	13.78	13.78	1,415,700
Jan 31, 2023	13.61	13.93	13.52	13.90	13.90	1,121,400
Jan 30, 2023	14.11	14.25	13.57	13.66	13.66	1,471,700
Jan 27, 2023	14.83	14.93	14.38	14.39	14.39	894,300
Jan 26, 2023	14.86	15.05	14.49	14.80	14.80	1,088,600
Jan 25, 2023	14.30	14.82	13.95	14.74	14.74	1,571,300
Jan 24, 2023	14.85	15.00	14.40	14.40	14.40	1,576,200
Jan 23, 2023	14.39	14.84	14.19	14.70	14.70	1,862,500
Jan 20, 2023	14.03	14.14	13.68	14.13	14.13	1,182,700
Jan 19, 2023	13.39	13.99	13.27	13.92	13.92	1,102,900
Jan 18, 2023	14.15	14.39	13.51	13.52	13.52	1,136,900
Jan 17, 2023	14.09	14.22	13.71	13.93	13.93	1,113,800
Jan 13, 2023	13.72	13.88	13.36	13.83	13.83	1,212,000
Jan 12, 2023	13.60	13.95	13.50	13.72	13.72	1,522,300
Jan 11, 2023	13.70	13.70	13.14	13.39	13.39	1,588,100
Jan 10, 2023	13.56	13.60	12.72	13.39	13.39	1,528,900
Jan 09, 2023	13.86	13.94	13.54	13.60	13.60	941,100
Jan 06, 2023	13.34	13.56	13.14	13.37	13.37	775,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...