Earthstone Energy (NY: ESTE )

12.79 -0.66 (-4.91%)
Streaming Delayed Price Updated: 2:47 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 13.57 14.00 13.43 13.45 1,793,887 -0.14(-1.03%)
Feb 02, 2023 13.80 13.81 13.18 13.59 2,102,197 -0.19(-1.38%)
Feb 01, 2023 13.81 13.94 13.17 13.78 1,415,668 -0.12(-0.86%)
Jan 31, 2023 13.61 13.93 13.52 13.90 1,121,423 +0.24(+1.76%)
Jan 30, 2023 14.11 14.25 13.57 13.66 1,471,737 -0.73(-5.07%)
Jan 27, 2023 14.83 14.93 14.38 14.39 894,277 -0.41(-2.77%)
Jan 26, 2023 14.86 15.05 14.49 14.80 1,088,812 +0.06(+0.41%)
Jan 25, 2023 14.30 14.82 13.95 14.74 1,571,410 +0.34(+2.36%)
Jan 24, 2023 14.85 15.00 14.39 14.40 1,576,236 -0.30(-2.04%)
Jan 23, 2023 14.39 14.84 14.19 14.70 1,862,511 +0.57(+4.03%)
Jan 20, 2023 14.03 14.14 13.68 14.13 1,182,651 +0.21(+1.51%)
Jan 19, 2023 13.39 13.99 13.28 13.92 1,102,946 +0.40(+2.96%)
Jan 18, 2023 14.15 14.39 13.51 13.52 1,136,946 -0.41(-2.94%)
Jan 17, 2023 14.09 14.21 13.71 13.93 1,113,776 +0.10(+0.72%)
Jan 13, 2023 13.72 13.88 13.36 13.83 1,212,081 +0.11(+0.80%)
Jan 12, 2023 13.60 13.96 13.50 13.72 1,521,111 +0.33(+2.46%)
Jan 11, 2023 13.70 13.70 13.14 13.39 1,588,068 +0.00(+0.00%)
Jan 10, 2023 13.56 13.60 12.72 13.39 1,525,155 -0.21(-1.54%)
Jan 09, 2023 13.86 13.94 13.54 13.60 941,056 +0.23(+1.72%)
Jan 06, 2023 13.34 13.56 13.14 13.37 775,039 +0.33(+2.53%)
Jan 05, 2023 12.95 13.19 12.64 13.04 790,538 +0.10(+0.77%)
Jan 04, 2023 12.68 13.25 12.54 12.94 1,054,622 -0.10(-0.77%)
Jan 03, 2023 14.06 14.06 12.84 13.04 1,558,211 -1.19(-8.36%)
Dec 30, 2022 13.83 14.23 13.83 14.23 788,565 +0.23(+1.64%)
Dec 29, 2022 13.48 14.09 13.47 14.00 1,292,402 +0.44(+3.24%)
Dec 28, 2022 14.33 14.35 13.49 13.56 1,464,260 -0.88(-6.09%)
Dec 27, 2022 13.99 14.57 13.75 14.44 1,226,511 +0.45(+3.22%)
Dec 23, 2022 13.41 14.00 13.30 13.99 1,062,341 +0.82(+6.23%)
Dec 22, 2022 13.64 13.64 12.81 13.17 1,572,049 -0.49(-3.59%)
Dec 21, 2022 13.52 13.79 13.04 13.66 1,278,197 +0.56(+4.27%)
Dec 20, 2022 13.05 13.31 12.94 13.10 967,130 +0.01(+0.08%)
Dec 19, 2022 13.51 13.65 13.06 13.09 1,324,981 -0.23(-1.73%)
Dec 16, 2022 13.21 13.52 12.93 13.32 2,544,942 -0.35(-2.56%)
Dec 15, 2022 13.30 13.96 13.27 13.67 1,801,889 +0.31(+2.32%)
Dec 14, 2022 13.48 13.68 13.00 13.36 1,162,588 -0.05(-0.37%)
Dec 13, 2022 13.56 13.89 13.19 13.41 1,461,609 +0.26(+1.98%)
Dec 12, 2022 12.49 13.21 12.33 13.15 1,454,125 +0.82(+6.65%)
Dec 09, 2022 12.59 12.69 12.29 12.33 1,375,326 -0.25(-1.99%)
Dec 08, 2022 13.74 13.85 12.45 12.58 1,976,711 -0.69(-5.20%)
Dec 07, 2022 13.67 13.84 13.08 13.27 1,383,392 -0.30(-2.21%)
Dec 06, 2022 14.40 14.48 13.46 13.57 1,565,213 -0.92(-6.35%)
Dec 05, 2022 15.64 15.86 14.41 14.49 1,432,696 -0.89(-5.79%)
Dec 02, 2022 15.20 15.60 15.00 15.38 1,175,176 +0.01(+0.07%)
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.