Earthstone Energy Inc (ESTE) Historical Stock Data

21.17 ↑0.00 (0.00%)

As of October 31, 2023, 4:00pm EST.

Historical Data

In the past 30 trading days, ESTE is up 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
2023-10-31	21.04	21.17	↑$0.13 (0.62%)	20.82	21.45	8.50M
2023-10-30	21.43	21.07	↓$0.36 (-1.68%)	20.74	21.57	1.66M
2023-10-27	21.67	21.31	↓$0.36 (-1.66%)	20.87	21.71	1.28M
2023-10-26	21.50	21.49	↓$0.01 (-0.05%)	20.95	21.69	1.40M
2023-10-25	21.57	21.72	↑$0.15 (0.70%)	21.49	21.89	1.05M
2023-10-24	21.67	21.63	↓$0.04 (-0.18%)	21.60	21.99	1.83M
2023-10-23	21.71	21.58	↓$0.13 (-0.60%)	21.30	22.17	1.33M
2023-10-20	22.38	21.83	↓$0.55 (-2.46%)	21.74	22.44	1.09M
2023-10-19	22.00	22.42	↑$0.42 (1.91%)	21.63	22.45	1.07M
2023-10-18	22.21	22.08	↓$0.13 (-0.59%)	21.90	22.35	0.95M
2023-10-17	21.71	22.03	↑$0.32 (1.47%)	21.70	22.13	1.13M
2023-10-16	21.69	21.80	↑$0.11 (0.51%)	21.14	21.83	888.53K
2023-10-13	20.88	21.52	↑$0.64 (3.07%)	20.74	21.55	1.43M
2023-10-12	20.66	20.40	↓$0.26 (-1.26%)	20.33	20.75	1.43M
2023-10-11	19.95	20.38	↑$0.43 (2.16%)	19.85	20.47	1.06M
2023-10-10	20.37	20.14	↓$0.23 (-1.13%)	20.11	20.40	661.05K
2023-10-09	19.75	20.35	↑$0.60 (3.04%)	19.75	20.41	0.95M
2023-10-06	18.49	19.12	↑$0.63 (3.41%)	18.49	19.39	1.96M
2023-10-05	17.94	18.35	↑$0.41 (2.29%)	17.87	18.50	0.97M
2023-10-04	19.23	18.35	↓$0.88 (-4.58%)	18.15	19.27	1.24M
2023-10-03	19.29	19.48	↑$0.19 (0.98%)	19.20	19.64	0.97M
2023-10-02	20.26	19.48	↓$0.78 (-3.85%)	19.32	20.36	1.05M
2023-09-29	20.42	20.24	↓$0.18 (-0.88%)	20.16	20.50	0.90M
2023-09-28	20.17	20.38	↑$0.21 (1.04%)	20.10	20.50	872.85K
2023-09-27	19.93	20.32	↑$0.39 (1.96%)	19.80	20.47	1.15M
2023-09-26	19.37	19.52	↑$0.15 (0.77%)	19.32	19.76	1.41M
2023-09-25	19.04	19.64	↑$0.60 (3.15%)	19.00	19.70	1.01M
2023-09-22	19.45	19.03	↓$0.42 (-2.16%)	18.91	19.69	1.23M
2023-09-21	19.27	19.23	↓$0.04 (-0.21%)	19.15	19.76	1.35M
2023-09-20	18.98	19.11	↑$0.13 (0.68%)	18.95	19.61	1.77M