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.

DateOpenCloseChangeLowHighVolume
2022-05-1815.3414.59↓$0.75 (-4.89%)14.2815.490.95M
2022-05-1715.0015.16↑$0.16 (1.07%)14.5615.601.35M
2022-05-1613.8914.72↑$0.83 (5.98%)13.7314.931.14M
2022-05-1313.4313.72↑$0.29 (2.16%)13.4113.881.39M
2022-05-1212.6813.01↑$0.33 (2.60%)12.5813.35833.95K
2022-05-1112.9512.88↓$0.07 (-0.54%)12.6113.481.02M
2022-05-1013.4312.66↓$0.77 (-5.73%)12.3513.751.39M
2022-05-0914.7013.16↓$1.54 (-10.48%)13.0714.701.60M
2022-05-0614.2515.18↑$0.93 (6.53%)13.7515.351.73M
2022-05-0515.1013.96↓$1.14 (-7.55%)13.4415.251.98M
2022-05-0414.7315.06↑$0.33 (2.24%)14.0415.171.16M
2022-05-0313.4914.33↑$0.84 (6.23%)13.2614.461.13M
2022-05-0213.3413.52↑$0.18 (1.35%)13.1113.791.12M
2022-04-2914.3713.49↓$0.88 (-6.12%)13.4014.421.25M
2022-04-2813.8814.25↑$0.37 (2.67%)13.1414.41865.05K
2022-04-2713.6013.72↑$0.12 (0.88%)13.2613.861M
2022-04-2613.5613.55↓$0.01 (-0.07%)13.3513.951.30M
2022-04-2513.6413.51↓$0.13 (-0.95%)12.5913.881.78M
2022-04-2215.5514.36↓$1.19 (-7.65%)14.2315.902.02M
2022-04-2116.2715.75↓$0.52 (-3.20%)15.4617.192.43M
2022-04-2015.1515.94↑$0.79 (5.21%)14.7516.241.57M
2022-04-1914.4614.90↑$0.44 (3.04%)14.2315.051.19M
2022-04-1814.1814.62↑$0.44 (3.10%)13.9014.871.17M
2022-04-1413.6313.76↑$0.13 (0.95%)13.3113.91883.94K
2022-04-1313.6613.97↑$0.31 (2.27%)13.3814.06814.52K
2022-04-1213.5113.47↓$0.04 (-0.30%)13.4014.140.99M
2022-04-1113.8213.25↓$0.57 (-4.12%)13.1513.951.07M
2022-04-0813.6314.05↑$0.42 (3.08%)13.5114.20632.67K
2022-04-0713.9013.63↓$0.27 (-1.94%)13.2814.20747.46K
2022-04-0614.1113.79↓$0.32 (-2.27%)13.6714.551.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.