U.S. Markets close in 1 hr 25 mins

Earthstone Energy, Inc. (ESTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.70-0.15 (-2.19%)
As of 2:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20216.876.846.576.706.70160,805
Apr 21, 20216.486.946.486.856.85141,100
Apr 20, 20216.927.046.446.616.61294,200
Apr 19, 20216.907.086.847.007.00218,400
Apr 16, 20217.187.276.876.916.91187,500
Apr 15, 20217.417.457.097.197.19236,300
Apr 14, 20216.807.436.807.357.35328,300
Apr 13, 20216.796.886.616.756.75273,100
Apr 12, 20217.257.436.756.826.82428,700
Apr 09, 20217.337.597.187.257.25155,000
Apr 08, 20217.637.747.357.407.40245,200
Apr 07, 20218.058.277.637.687.68418,700
Apr 06, 20218.358.888.088.138.13305,800
Apr 05, 20218.968.998.098.218.21476,600
Apr 01, 20217.349.437.298.968.962,390,100
Mar 31, 20217.227.417.127.157.15578,900
Mar 30, 20216.927.356.907.247.24185,200
Mar 29, 20217.307.617.037.047.04302,400
Mar 26, 20217.297.397.087.327.32217,400
Mar 25, 20216.907.156.647.107.10326,300
Mar 24, 20217.387.497.087.137.13325,900
Mar 23, 20217.357.587.007.177.17512,600
Mar 22, 20217.968.047.637.657.65222,900
Mar 19, 20217.678.207.667.927.92365,400
Mar 18, 20218.348.507.637.667.66340,200
Mar 17, 20218.538.688.218.488.48346,400
Mar 16, 20218.638.878.368.618.61282,800
Mar 15, 20218.898.908.368.618.61356,700
Mar 12, 20218.428.968.308.698.69436,700
Mar 11, 20218.498.708.248.348.34532,900
Mar 10, 20217.188.557.178.548.54586,600
Mar 09, 20217.457.497.077.187.18527,700
Mar 08, 20218.568.647.207.467.46569,400
Mar 05, 20218.388.727.848.188.18624,200
Mar 04, 20217.708.967.628.018.011,209,500
Mar 03, 20217.267.757.217.587.58437,000
Mar 02, 20217.257.507.157.197.19212,900
Mar 01, 20217.347.547.097.117.11266,400
Feb 26, 20217.057.406.927.087.08269,200
Feb 25, 20217.257.657.017.207.20289,600
Feb 24, 20216.937.316.937.257.25448,200
Feb 23, 20217.007.056.626.856.85354,400
Feb 22, 20217.007.546.957.007.00513,900
Feb 19, 20216.756.956.756.936.93150,900
Feb 18, 20216.987.026.606.736.73186,200
Feb 17, 20217.107.166.847.007.00227,000
Feb 16, 20216.987.416.897.067.06507,600
Feb 12, 20216.376.746.376.746.74458,500
Feb 11, 20216.686.746.356.426.42318,500
Feb 10, 20216.986.996.566.666.66413,500
Feb 09, 20216.696.986.616.946.94321,300
Feb 08, 20216.216.676.146.646.64679,400
Feb 05, 20216.096.156.006.086.08202,800
Feb 04, 20215.986.055.726.046.04262,700
Feb 03, 20215.696.095.696.006.00544,300
Feb 02, 20215.505.635.455.635.63283,300
Feb 01, 20215.275.455.205.435.43140,800
Jan 29, 20215.365.555.075.145.14170,400
Jan 28, 20215.445.565.245.465.46157,000
Jan 27, 20215.205.575.055.335.33248,000
Jan 26, 20215.665.755.335.345.34216,600
Jan 25, 20215.465.745.385.565.56283,500
Jan 22, 20215.475.675.375.675.67270,000
Jan 21, 20216.006.005.555.615.61271,800
Jan 20, 20216.296.315.886.046.04183,500
Jan 19, 20215.986.355.916.196.19309,500
Jan 15, 20215.936.095.665.865.86465,500
Jan 14, 20216.126.255.986.076.07317,900
Jan 13, 20216.606.606.056.106.10303,900
Jan 12, 20216.256.596.186.356.35617,200
Jan 11, 20215.755.925.665.895.89238,500
Jan 08, 20215.986.055.725.795.79275,700
Jan 07, 20216.396.396.006.026.02267,100
Jan 06, 20216.656.886.216.266.26475,200
Jan 05, 20215.706.555.706.536.53640,900
Jan 04, 20215.485.865.485.655.65262,200
Dec 31, 20205.415.565.275.335.33115,100
Dec 30, 20205.015.644.985.425.42734,100
Dec 29, 20205.255.294.975.055.05169,400
Dec 28, 20205.345.675.145.205.20299,100
Dec 24, 20205.575.635.215.255.25116,100
Dec 23, 20205.125.735.125.635.63294,800
Dec 22, 20205.175.745.095.095.09399,000
Dec 21, 20204.805.404.665.035.03602,900
Dec 18, 20204.345.224.254.924.921,506,100
Dec 17, 20204.084.274.014.184.18287,300
Dec 16, 20204.204.283.993.993.99281,000
Dec 15, 20203.884.093.794.034.0389,500
Dec 14, 20204.244.243.873.883.88146,100
Dec 11, 20204.024.204.004.194.19239,200
Dec 10, 20203.904.233.884.054.05233,200
Dec 09, 20203.923.943.823.913.91122,800
Dec 08, 20203.783.983.773.823.82137,100
Dec 07, 20203.903.943.753.823.82200,700
Dec 04, 20203.673.893.623.883.88146,300
Dec 03, 20203.683.693.533.603.60213,300
Dec 02, 20203.633.853.613.663.66156,800
Dec 01, 20203.853.933.603.673.67179,400
Nov 30, 20204.124.173.783.783.78209,800
Nov 27, 20204.104.154.054.124.12167,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...