Earthstone Energy, Inc. - ESTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	21.17	21.17	21.17	21.17	21.17	0
November 02, 2023	21.17	21.17	21.17	21.17	21.17	0
November 01, 2023	21.17	21.17	21.17	21.17	21.17	0
October 31, 2023	21.04	21.17	21.17	21.46	20.8	8.5M
October 30, 2023	21.43	21.07	21.07	21.57	20.74	1.67M
October 27, 2023	21.67	21.31	21.17	21.71	20.87	1.28M
October 26, 2023	21.5	21.49	21.34	21.69	20.95	1.4M
October 25, 2023	21.57	21.72	21.57	21.89	21.49	1.05M
October 24, 2023	21.67	21.63	21.48	21.99	21.59	1.83M
October 23, 2023	21.71	21.58	21.43	22.17	21.3	1.34M
October 20, 2023	22.38	21.83	21.68	22.44	21.74	1.12M
October 19, 2023	22	22.42	22.27	22.45	21.61	1.07M
October 18, 2023	22.21	22.08	21.93	22.35	21.9	947,634
October 17, 2023	21.71	22.03	21.88	22.13	21.69	1.13M
October 16, 2023	21.69	21.8	21.65	21.83	21.14	888,533
October 13, 2023	20.88	21.52	21.37	21.55	20.74	1.44M
October 12, 2023	20.66	20.4	20.26	20.75	20.33	1.43M
October 11, 2023	19.95	20.38	20.24	20.48	19.85	1.12M
October 10, 2023	20.37	20.14	20	20.4	20.11	802,243
October 09, 2023	19.75	20.35	20.21	20.41	19.75	956,752
October 06, 2023	18.49	19.12	18.99	19.39	18.49	1.96M
October 05, 2023	17.94	18.35	18.23	18.51	17.87	974,304
October 04, 2023	19.23	18.35	18.23	19.27	18.15	1.25M
October 03, 2023	19.29	19.48	19.35	19.64	19.2	983,646
October 02, 2023	20.26	19.48	19.35	20.39	19.31	1.05M
September 29, 2023	20.42	20.24	20.1	20.5	20.16	918,677
September 28, 2023	20.17	20.38	20.24	20.5	20.1	887,512
September 27, 2023	19.93	20.32	20.18	20.47	19.79	1.26M
September 26, 2023	19.37	19.52	19.39	19.76	19.32	1.58M
September 25, 2023	19.04	19.64	19.51	19.7	18.97	1.16M
September 22, 2023	19.45	19.03	18.9	19.69	18.91	1.39M
September 21, 2023	19.27	19.23	19.1	19.76	19.15	1.35M
September 20, 2023	18.98	19.11	18.98	19.61	18.95	2M
September 19, 2023	19.85	19.29	19.16	19.86	19.11	1.69M
September 18, 2023	19.86	19.46	19.33	20.11	19.38	1.03M
September 15, 2023	19.76	19.72	19.59	19.93	19.46	4.87M
September 14, 2023	20.47	19.87	19.74	20.59	19.85	1.22M
September 13, 2023	20.65	20.19	20.05	20.73	20.05	1.31M
September 12, 2023	20.28	20.63	20.49	20.68	20.28	1.25M
September 11, 2023	20.75	20.19	20.05	20.82	20.1	1.4M
September 08, 2023	20.5	20.6	20.46	20.82	20.44	987,404
September 07, 2023	20.92	20.42	20.28	21.19	20.4	1.26M
September 06, 2023	20.96	20.98	20.84	21.08	20.32	2.52M
September 05, 2023	21.45	21.06	20.92	21.98	21.06	2.52M
September 01, 2023	20.52	20.79	20.65	21.03	20.52	1.23M
August 31, 2023	20.16	20.38	20.24	20.44	19.98	1.59M
August 30, 2023	19.84	20.11	19.97	20.33	19.71	1.99M
August 29, 2023	19.6	19.73	19.6	20	19.4	1.88M
August 28, 2023	19.46	19.56	19.43	19.58	19.23	1.52M
August 25, 2023	19.27	19.31	19.18	19.45	18.89	2.02M
August 24, 2023	19	19.01	18.88	19.39	18.95	2.22M
August 23, 2023	18.93	19.32	19.19	19.67	18.72	3.76M
August 22, 2023	18.94	19.33	19.2	19.94	18.92	7.09M
August 21, 2023	17.63	18.94	18.81	19.19	17.61	16.17M
August 18, 2023	15.49	16.23	16.12	16.27	15.45	1.82M
August 17, 2023	15.78	15.69	15.58	16	15.6	1.16M
August 16, 2023	15.45	15.48	15.37	15.71	15.36	1.15M
August 15, 2023	15.46	15.26	15.16	15.57	15.18	1.14M
August 14, 2023	15.87	15.71	15.6	15.91	15.65	933,993
August 11, 2023	15.87	16.05	15.94	16.27	15.8	942,708

Earthstone Energy, Inc. (ESTE) NYSE