Earthstone Energy Inc (ESTE) Historical Stock Data

14.62 ↑0.03 (0.21%)

As of May 19, 2022, 11:55am EST.

Historical Data

In the past 30 trading days, ESTE is down -0.22% a day on average. There have been 16 days where Earthstone Energy Inc closed green and 14 days where ESTE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	15.34	14.59	↓$0.75 (-4.89%)	14.28	15.49	0.95M
2022-05-17	15.00	15.16	↑$0.16 (1.07%)	14.56	15.60	1.35M
2022-05-16	13.89	14.72	↑$0.83 (5.98%)	13.73	14.93	1.14M
2022-05-13	13.43	13.72	↑$0.29 (2.16%)	13.41	13.88	1.39M
2022-05-12	12.68	13.01	↑$0.33 (2.60%)	12.58	13.35	833.95K
2022-05-11	12.95	12.88	↓$0.07 (-0.54%)	12.61	13.48	1.02M
2022-05-10	13.43	12.66	↓$0.77 (-5.73%)	12.35	13.75	1.39M
2022-05-09	14.70	13.16	↓$1.54 (-10.48%)	13.07	14.70	1.60M
2022-05-06	14.25	15.18	↑$0.93 (6.53%)	13.75	15.35	1.73M
2022-05-05	15.10	13.96	↓$1.14 (-7.55%)	13.44	15.25	1.98M
2022-05-04	14.73	15.06	↑$0.33 (2.24%)	14.04	15.17	1.16M
2022-05-03	13.49	14.33	↑$0.84 (6.23%)	13.26	14.46	1.13M
2022-05-02	13.34	13.52	↑$0.18 (1.35%)	13.11	13.79	1.12M
2022-04-29	14.37	13.49	↓$0.88 (-6.12%)	13.40	14.42	1.25M
2022-04-28	13.88	14.25	↑$0.37 (2.67%)	13.14	14.41	865.05K
2022-04-27	13.60	13.72	↑$0.12 (0.88%)	13.26	13.86	1M
2022-04-26	13.56	13.55	↓$0.01 (-0.07%)	13.35	13.95	1.30M
2022-04-25	13.64	13.51	↓$0.13 (-0.95%)	12.59	13.88	1.78M
2022-04-22	15.55	14.36	↓$1.19 (-7.65%)	14.23	15.90	2.02M
2022-04-21	16.27	15.75	↓$0.52 (-3.20%)	15.46	17.19	2.43M
2022-04-20	15.15	15.94	↑$0.79 (5.21%)	14.75	16.24	1.57M
2022-04-19	14.46	14.90	↑$0.44 (3.04%)	14.23	15.05	1.19M
2022-04-18	14.18	14.62	↑$0.44 (3.10%)	13.90	14.87	1.17M
2022-04-14	13.63	13.76	↑$0.13 (0.95%)	13.31	13.91	883.94K
2022-04-13	13.66	13.97	↑$0.31 (2.27%)	13.38	14.06	814.52K
2022-04-12	13.51	13.47	↓$0.04 (-0.30%)	13.40	14.14	0.99M
2022-04-11	13.82	13.25	↓$0.57 (-4.12%)	13.15	13.95	1.07M
2022-04-08	13.63	14.05	↑$0.42 (3.08%)	13.51	14.20	632.67K
2022-04-07	13.90	13.63	↓$0.27 (-1.94%)	13.28	14.20	747.46K
2022-04-06	14.11	13.79	↓$0.32 (-2.27%)	13.67	14.55	1.05M