ESTE

Earthstone Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Earthstone Energy Inc ESTE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 2.42% 14.81 19:34:06
Open Price Low Price High Price Close Price Prev Close
14.39 13.99 14.85 14.60 14.46
more quote information »

ESTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0914.8511.0312.962,348,9213.7233.54%
1 Month14.1816.5710.6513.342,251,8900.634.44%
3 Months11.2517.15110.6513.791,768,2183.5631.64%
6 Months14.2722.2510.6514.741,742,2670.543.78%
1 Year11.0022.259.4114.151,164,2853.8134.64%
3 Years3.4322.251.4411.49564,32811.38331.78%
5 Years10.0322.251.4410.83409,7584.7847.66%

ESTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 14.60 0.14 0.97% 14.39 14.85 13.99 3,044,665
Oct 04 2022 14.46 0.89 6.56% 13.92 14.66 13.745 2,601,782
Oct 03 2022 13.57 1.25 10.15% 13.02 13.77 12.94 2,424,731
Sep 30 2022 12.32 0.11 0.9% 12.04 12.60 11.93 2,742,800
Sep 29 2022 12.21 0.31 2.61% 11.68 12.24 11.57 1,815,491
Sep 28 2022 11.90 1.01 9.27% 11.09 12.045 11.03 2,160,303
Sep 27 2022 10.89 0.12 1.11% 11.00 11.2899 10.65 2,217,785
Sep 26 2022 10.77 -0.47 -4.18% 11.20 11.332 10.76 2,015,005
Sep 23 2022 11.24 -0.92 -7.57% 11.50 11.61 11.045 2,963,772
Sep 22 2022 12.16 -0.36 -2.88% 12.83 13.07 12.14 1,250,701
Sep 21 2022 12.52 -0.55 -4.21% 13.45 13.60 12.52 1,552,321
Sep 20 2022 13.07 -0.57 -4.18% 13.44 13.44 12.7797 3,002,765
Sep 19 2022 13.64 -0.45 -3.19% 13.46 13.91 13.30 2,068,581
Sep 16 2022 14.09 -1.20 -7.85% 15.07 15.17 13.75 6,402,964
Sep 15 2022 15.29 -0.68 -4.26% 15.62 15.99 15.21 1,887,488
Sep 14 2022 15.97 0.99 6.61% 15.32 16.57 15.06 2,780,594
Sep 13 2022 14.98 -0.28 -1.83% 14.78 15.52 14.6067 1,481,018
Sep 12 2022 15.26 0.65 4.45% 15.04 15.59 14.71 1,519,580
Sep 09 2022 14.61 0.68 4.88% 14.38 14.66 14.27 1,285,813
Sep 08 2022 13.93 0.11 0.8% 13.82 14.1376 13.68 944,970
Sep 07 2022 13.82 -0.84 -5.73% 14.18 14.18 13.387 1,919,829
Sep 06 2022 14.66 0.02 0.14% 14.66 15.3194 14.31 1,831,478
See More Historical Prices »


Your Recent History
NYSE
ESTE
Earthstone..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now