Earthstone Energy Inc. (ESTE)
NYSE: ESTE
· Real-Time Price · USD
21.17
0.10 (0.47%)
At close: Oct 31, 2023, 9:00 PM
ESTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.00% | 0 |
| Nov 2, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.00% | 0 |
| Nov 1, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.00% | 0 |
| Oct 31, 2023 | 21.04 | 21.46 | 20.80 | 21.17 | 21.17 | 0.47% | 8,504,606 |
| Oct 30, 2023 | 21.43 | 21.57 | 20.74 | 21.07 | 21.07 | -1.13% | 1,667,212 |
| Oct 27, 2023 | 21.67 | 21.71 | 20.87 | 21.31 | 21.17 | -0.84% | 1,279,648 |
| Oct 26, 2023 | 21.50 | 21.69 | 20.95 | 21.49 | 21.35 | -1.06% | 1,400,232 |
| Oct 25, 2023 | 21.57 | 21.89 | 21.49 | 21.72 | 21.58 | 0.42% | 1,054,712 |
| Oct 24, 2023 | 21.67 | 21.99 | 21.59 | 21.63 | 21.49 | 0.23% | 1,831,417 |
| Oct 23, 2023 | 21.71 | 22.17 | 21.30 | 21.58 | 21.44 | -1.15% | 1,340,824 |
| Oct 20, 2023 | 22.38 | 22.44 | 21.74 | 21.83 | 21.69 | -2.63% | 1,120,606 |
| Oct 19, 2023 | 22.00 | 22.45 | 21.61 | 22.42 | 22.27 | 1.54% | 1,070,639 |
| Oct 18, 2023 | 22.21 | 22.35 | 21.90 | 22.08 | 21.93 | 0.23% | 947,634 |
| Oct 17, 2023 | 21.71 | 22.13 | 21.69 | 22.03 | 21.89 | 1.06% | 1,131,889 |
| Oct 16, 2023 | 21.69 | 21.83 | 21.14 | 21.80 | 21.66 | 1.30% | 888,533 |
| Oct 13, 2023 | 20.88 | 21.55 | 20.74 | 21.52 | 21.38 | 5.49% | 1,438,414 |
| Oct 12, 2023 | 20.66 | 20.75 | 20.33 | 20.40 | 20.27 | 0.10% | 1,432,143 |
| Oct 11, 2023 | 19.95 | 20.48 | 19.85 | 20.38 | 20.25 | 1.19% | 1,121,419 |
| Oct 10, 2023 | 20.37 | 20.40 | 20.11 | 20.14 | 20.01 | -1.03% | 802,243 |
| Oct 9, 2023 | 19.75 | 20.41 | 19.75 | 20.35 | 20.22 | 6.43% | 956,752 |