Earthstone Energy (NY: ESTE )

15.84 +0.29 (+1.86%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.00 16.15 15.41 15.84 1,472,180 +0.29(+1.86%)
Nov 29, 2022 15.44 15.74 15.27 15.55 1,761,595 +0.35(+2.30%)
Nov 28, 2022 14.97 15.35 14.80 15.20 1,525,699 -0.44(-2.81%)
Nov 25, 2022 16.01 16.19 15.62 15.64 463,600 -0.25(-1.57%)
Nov 23, 2022 15.90 16.13 15.55 15.89 1,083,465 -0.35(-2.16%)
Nov 22, 2022 15.55 16.24 15.53 16.24 1,157,380 +0.88(+5.73%)
Nov 21, 2022 15.44 15.49 14.41 15.36 1,819,524 -0.60(-3.76%)
Nov 18, 2022 16.29 16.29 15.15 15.96 1,779,444 -0.80(-4.77%)
Nov 17, 2022 16.63 16.89 16.18 16.76 1,262,230 -0.28(-1.64%)
Nov 16, 2022 17.04 17.47 16.93 17.04 1,430,667 -0.32(-1.84%)
Nov 15, 2022 16.82 17.54 16.36 17.36 1,709,326 +0.62(+3.70%)
Nov 14, 2022 16.62 17.33 16.50 16.74 1,958,041 -0.13(-0.77%)
Nov 11, 2022 16.33 17.04 16.19 16.87 1,777,118 +0.98(+6.17%)
Nov 10, 2022 15.28 15.89 15.12 15.89 1,368,029 +0.77(+5.09%)
Nov 09, 2022 15.80 15.91 14.97 15.12 2,137,659 -1.14(-7.01%)
Nov 08, 2022 16.28 16.34 15.69 16.26 1,491,419 -0.17(-1.03%)
Nov 07, 2022 16.30 16.86 16.17 16.43 1,493,830 +0.41(+2.56%)
Nov 04, 2022 16.32 17.00 15.73 16.02 2,066,505 +0.20(+1.26%)
Nov 03, 2022 15.76 16.53 15.21 15.82 1,923,825 -0.13(-0.82%)
Nov 02, 2022 16.25 15.76 15.95 2,055,512 -0.48(-2.92%)
Nov 01, 2022 16.50 16.80 16.25 16.43 2,602,458 +0.27(+1.67%)
Oct 31, 2022 15.16 16.46 15.11 16.16 1,652,925 +0.81(+5.28%)
Oct 28, 2022 16.16 16.24 14.92 15.35 1,879,692 -0.60(-3.76%)
Oct 27, 2022 16.41 16.82 15.81 15.95 2,403,854 -0.17(-1.05%)
Oct 26, 2022 15.49 16.16 15.47 16.12 2,774,890 +0.72(+4.68%)
Oct 25, 2022 15.10 15.54 14.91 15.40 1,260,098 +0.21(+1.38%)
Oct 24, 2022 15.05 15.59 14.88 15.19 1,459,258 +0.05(+0.33%)
Oct 21, 2022 14.85 15.29 14.68 15.14 1,377,900 +0.38(+2.57%)
Oct 20, 2022 15.00 15.40 14.48 14.76 1,173,160 -0.04(-0.27%)
Oct 19, 2022 13.87 14.98 13.87 14.80 1,586,946 +0.90(+6.47%)
Oct 18, 2022 14.06 14.30 13.68 13.90 1,035,375 -0.06(-0.43%)
Oct 17, 2022 14.24 14.50 13.76 13.96 1,116,563 +0.28(+2.05%)
Oct 14, 2022 14.27 14.56 13.65 13.68 981,223 -0.84(-5.79%)
Oct 13, 2022 13.66 14.64 13.57 14.52 1,310,923 +0.54(+3.86%)
Oct 12, 2022 13.77 14.21 13.46 13.98 2,713,721 +0.57(+4.25%)
Oct 11, 2022 14.00 14.06 13.19 13.41 1,943,543 -0.91(-6.35%)
Oct 10, 2022 14.75 14.77 14.03 14.32 2,011,149 -0.49(-3.31%)
Oct 07, 2022 14.34 15.36 14.34 14.81 3,647,181 -0.45(-2.95%)
Oct 06, 2022 14.45 15.39 14.32 15.26 2,386,817 +0.66(+4.52%)
Oct 05, 2022 14.39 14.85 13.99 14.60 3,044,666 +0.14(+0.97%)
Oct 04, 2022 13.92 14.66 13.74 14.46 2,601,832 +0.89(+6.56%)
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.