Dark

ESTE
Earthstone Energy Inc. Class A Common Stock
stock NYSE

Inactive

Oct 31, 2023

21.17USD+0.475%(+0.10)8,504,606

Pre-market

0.00USD-100.000%(-21.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-31	21.0400	21.4600	20.8000	21.1700	+0.475%	8,504,606	0.000%
2023-10-30	21.4300	21.5700	20.7399	21.0700	-1.126%	1,667,012	+0.475%
2023-10-27	21.6700	21.7100	20.8700	21.3100	-0.838%	1,279,648	-0.657%
2023-10-26	21.5000	21.6900	20.9500	21.4900	-1.059%	1,400,232	-1.489%
2023-10-25	21.5700	21.8900	21.4900	21.7200	+0.416%	1,054,712	-2.532%
2023-10-24	21.6700	21.9900	21.5900	21.6300	+0.232%	1,831,417	-2.127%
2023-10-23	21.7100	22.1650	21.3000	21.5800	-1.145%	1,340,824	-1.900%
2023-10-20	22.3800	22.4400	21.7400	21.8300	-2.632%	1,120,606	-3.023%
2023-10-19	22.0000	22.4500	21.6100	22.4200	+1.540%	1,070,639	-5.575%
2023-10-18	22.2100	22.3500	21.9000	22.0800	+0.227%	947,634	-4.121%
2023-10-17	21.7100	22.1299	21.6900	22.0300	+1.055%	1,131,889	-3.904%
2023-10-16	21.6900	21.8300	21.1400	21.8000	+1.301%	888,533	-2.890%
2023-10-13	20.8800	21.5500	20.7350	21.5200	+5.490%	1,438,414	-1.626%
2023-10-12	20.6600	20.7538	20.3300	20.4000	+0.098%	1,432,143	+3.775%
2023-10-11	19.9500	20.4800	19.8500	20.3800	+1.192%	1,121,419	+3.876%
2023-10-10	20.3700	20.4000	20.1050	20.1400	-1.032%	802,243	+5.114%
2023-10-09	19.7500	20.4100	19.7500	20.3500	+6.433%	956,752	+4.029%
2023-10-06	18.4900	19.3900	18.4900	19.1200	+4.196%	1,959,328	+10.722%
2023-10-05	17.9400	18.5100	17.8700	18.3500	0.000%	974,304	+15.368%
2023-10-04	19.2300	19.2700	18.1501	18.3500	-5.801%	1,251,353	+15.368%
2023-10-03	19.2900	19.6400	19.2000	19.4800	0.000%	983,646	+8.676%
2023-10-02	20.2600	20.3883	19.3100	19.4800	-3.755%	1,049,502	+8.676%
2023-09-29	20.4200	20.5000	20.1600	20.2400	-0.687%	918,677	+4.595%
2023-09-28	20.1700	20.5000	20.1000	20.3800	+0.295%	887,512	+3.876%
2023-09-27	19.9300	20.4700	19.7900	20.3200	+4.098%	1,261,752	+4.183%
2023-09-26	19.3700	19.7601	19.3200	19.5200	-0.611%	1,584,528	+8.453%
2023-09-25	19.0400	19.7000	18.9700	19.6400	+3.205%	1,159,043	+7.790%
2023-09-22	19.4500	19.6900	18.9100	19.0300	-1.040%	1,393,784	+11.245%
2023-09-21	19.2700	19.7600	19.1500	19.2300	+0.628%	1,354,877	+10.088%
2023-09-20	18.9800	19.6100	18.9500	19.1100	-0.933%	2,003,679	+10.780%
2023-09-19	19.8500	19.8600	19.1150	19.2900	-0.874%	1,685,453	+9.746%
2023-09-18	19.8600	20.1100	19.3800	19.4600	-1.318%	1,034,711	+8.787%
2023-09-15	19.7600	19.9300	19.4600	19.7200	-0.755%	4,872,520	+7.353%
2023-09-14	20.4700	20.5900	19.8500	19.8700	-1.585%	1,224,577	+6.543%
2023-09-13	20.6500	20.7300	20.0500	20.1900	-2.133%	1,309,142	+4.854%
2023-09-12	20.2800	20.6800	20.2800	20.6300	+2.179%	1,247,626	+2.618%
2023-09-11	20.7500	20.8200	20.1000	20.1900	-1.990%	1,398,441	+4.854%
2023-09-08	20.5000	20.8200	20.4400	20.6000	+0.881%	987,404	+2.767%
2023-09-07	20.9200	21.1900	20.4000	20.4200	-2.669%	1,264,794	+3.673%
2023-09-06	20.9600	21.0800	20.3200	20.9800	-0.380%	2,519,356	+0.906%
2023-09-05	21.4500	21.9800	21.0600	21.0600	+1.299%	2,520,023	+0.522%
2023-09-01	20.5200	21.0300	20.5200	20.7900	+2.012%	1,226,328	+1.828%
2023-08-31	20.1600	20.4400	19.9800	20.3800	+1.343%	1,589,329	+3.876%
2023-08-30	19.8400	20.3300	19.7100	20.1100	+1.926%	1,989,579	+5.271%
2023-08-29	19.6000	20.0000	19.3950	19.7300	+0.869%	1,879,691	+7.299%
2023-08-28	19.4600	19.5800	19.2250	19.5600	+1.295%	1,517,168	+8.231%
2023-08-25	19.2700	19.4500	18.8900	19.3100	+1.578%	2,023,314	+9.632%
2023-08-24	19.0000	19.3900	18.9500	19.0100	-1.605%	2,218,753	+11.362%
2023-08-23	18.9300	19.6700	18.7200	19.3200	-0.052%	3,757,197	+9.576%
2023-08-22	18.9400	19.9400	18.9200	19.3300	+2.059%	7,088,994	+9.519%
2023-08-21	17.6300	19.1900	17.6100	18.9400	+16.697%	16,171,767	+11.774%
2023-08-18	15.4900	16.2700	15.4500	16.2300	+3.442%	1,816,043	+30.437%
2023-08-17	15.7800	16.0000	15.5950	15.6900	+1.357%	1,159,364	+34.927%
2023-08-16	15.4500	15.7100	15.3600	15.4800	+1.442%	1,145,605	+36.757%
2023-08-15	15.4600	15.5700	15.1800	15.2600	-2.864%	1,135,942	+38.729%
2023-08-14	15.8700	15.9100	15.6450	15.7100	-2.118%	933,993	+34.755%
2023-08-11	15.8700	16.2700	15.8000	16.0500	+1.262%	942,708	+31.900%
2023-08-10	16.2100	16.3300	15.7050	15.8500	-2.641%	1,130,041	+33.565%
2023-08-09	16.4000	16.7000	16.2000	16.2800	+0.432%	1,604,215	+30.037%
2023-08-08	15.5000	16.2300	15.3900	16.2100	+1.313%	2,443,167	+30.598%
2023-08-07	16.3200	16.3800	15.9450	16.0000	-1.051%	1,709,389	+32.313%
2023-08-04	15.9300	16.6500	15.8975	16.1700	+1.189%	4,165,937	+30.921%
2023-08-03	16.1000	16.2100	15.1200	15.9800	+3.632%	3,226,907	+32.478%
2023-08-02	15.7600	15.8550	15.3800	15.4200	-3.685%	4,334,200	+37.289%
2023-08-01	15.7900	16.0250	15.6050	16.0100	+0.188%	774,352	+32.230%
2023-07-31	16.1000	16.1300	15.8800	15.9800	+0.314%	644,742	+32.478%
2023-07-28	15.8200	15.9750	15.5600	15.9300	+1.465%	567,944	+32.894%
2023-07-27	15.7000	16.0600	15.4200	15.7000	+0.965%	1,566,014	+34.841%
2023-07-26	15.3400	15.6300	15.2900	15.5500	-0.448%	634,815	+36.141%
2023-07-25	15.2500	15.8800	15.1200	15.6200	+1.958%	1,023,313	+35.531%
2023-07-24	15.0000	15.5000	14.8600	15.3200	+1.862%	985,262	+38.185%
2023-07-21	15.0000	15.1050	14.6900	15.0400	+1.143%	706,884	+40.758%
2023-07-20	14.9800	15.0391	14.7100	14.8700	+0.541%	828,217	+42.367%
2023-07-19	15.1000	15.1800	14.7000	14.7900	-0.938%	810,613	+43.137%
2023-07-18	14.3700	15.0301	14.3700	14.9300	+3.825%	1,040,158	+41.795%
2023-07-17	14.5800	14.6100	14.2600	14.3800	-2.772%	1,272,161	+47.218%
2023-07-14	15.5100	15.5100	14.6000	14.7900	-5.010%	1,120,844	+43.137%
2023-07-13	15.3300	15.8200	15.2800	15.5700	+1.765%	1,440,503	+35.967%
2023-07-12	15.1900	15.3750	15.0900	15.3000	+2.273%	901,291	+38.366%
2023-07-11	14.6900	15.0400	14.6000	14.9600	+2.889%	737,658	+41.511%
2023-07-10	14.2500	14.5500	14.2100	14.5400	+2.107%	696,922	+45.598%
2023-07-07	13.5800	14.5300	13.5800	14.2400	+3.866%	1,205,888	+48.666%
2023-07-06	13.9600	14.0100	13.2850	13.7100	-2.972%	1,140,622	+54.413%
2023-07-05	14.3000	14.3400	14.0350	14.1300	-0.563%	746,832	+49.823%
2023-07-03	14.2600	14.3600	14.1600	14.2100	-0.560%	507,406	+48.980%
2023-06-30	14.2300	14.5150	14.0250	14.2900	+1.348%	1,061,873	+48.146%
2023-06-29	13.7400	14.1400	13.6700	14.1000	+3.982%	1,168,655	+50.142%
2023-06-28	13.2200	13.6250	13.0250	13.5600	+2.185%	750,449	+56.121%
2023-06-27	13.3000	13.4750	13.0700	13.2700	-0.375%	729,198	+59.533%
2023-06-26	13.1000	13.5250	13.1000	13.3200	+2.069%	940,549	+58.934%
2023-06-23	12.9900	13.1300	12.8650	13.0500	-1.509%	4,958,703	+62.222%
2023-06-22	13.3400	13.3700	13.0350	13.2500	-2.645%	1,470,954	+59.774%
2023-06-21	13.6000	13.9550	13.4400	13.6100	0.000%	1,145,003	+55.547%
2023-06-20	13.9500	13.9600	13.2550	13.6100	-0.366%	1,565,354	+55.547%
2023-06-16	13.9400	14.3350	13.5700	13.6600	+1.411%	3,583,527	+54.978%
2023-06-15	12.8000	13.8250	12.7900	13.4700	+5.399%	2,465,785	+57.164%
2023-06-14	13.2200	13.2600	12.5650	12.7800	-1.919%	935,667	+65.649%
2023-06-13	12.9900	13.4313	12.9550	13.0300	+2.760%	1,120,760	+62.471%
2023-06-12	12.9400	13.1100	12.6400	12.6800	-4.085%	1,034,450	+66.956%
2023-06-09	13.2900	13.4900	13.1000	13.2200	-0.602%	609,443	+60.136%
2023-06-08	13.4300	13.5100	12.9500	13.3000	-0.598%	869,833	+59.173%
2023-06-07	13.0000	13.4700	12.9800	13.3800	+4.368%	967,516	+58.221%
2023-06-06	12.2900	12.8300	12.2100	12.8200	+2.642%	941,207	+65.133%
2023-06-05	13.0400	13.1250	12.4400	12.4900	-1.885%	1,235,528	+69.496%
2023-06-02	12.4300	12.8800	12.2300	12.7300	+5.381%	1,759,993	+66.300%
2023-06-01	12.0100	12.2500	11.8900	12.0800	+0.583%	1,282,690	+75.248%
2023-05-31	12.0800	12.2250	11.9150	12.0100	-2.358%	1,258,912	+76.270%
2023-05-30	12.5000	12.5400	12.1050	12.3000	-3.681%	984,345	+72.114%
2023-05-26	12.9800	12.9800	12.5600	12.7700	-0.931%	973,752	+65.779%
2023-05-25	13.2000	13.2400	12.6300	12.8900	-4.801%	1,165,553	+64.236%
2023-05-24	13.7200	13.8150	13.2700	13.5400	-0.441%	917,621	+56.352%
2023-05-23	13.5300	13.9165	13.4900	13.6000	+1.115%	1,039,217	+55.662%
2023-05-22	12.9000	13.5450	12.8950	13.4500	+4.022%	1,003,456	+57.398%
2023-05-19	12.9700	13.1100	12.8000	12.9300	+1.174%	864,260	+63.728%
2023-05-18	12.4500	12.8100	12.2777	12.7800	+1.833%	955,264	+65.649%
2023-05-17	12.4500	12.7400	12.2200	12.5500	+2.617%	1,031,787	+68.685%
2023-05-16	12.6600	12.7800	12.2200	12.2300	-4.304%	827,177	+73.099%
2023-05-15	12.9400	13.1400	12.7400	12.7800	+0.551%	836,242	+65.649%
2023-05-12	12.7800	12.8900	12.4450	12.7100	+0.554%	639,608	+66.562%
2023-05-11	12.5900	12.7200	12.4400	12.6400	-1.787%	790,520	+67.484%
2023-05-10	12.9800	13.0800	12.6126	12.8700	-1.000%	815,539	+64.491%
2023-05-09	13.0100	13.3200	12.9200	13.0000	-1.440%	924,744	+62.846%
2023-05-08	13.4900	13.7100	13.1200	13.1900	+1.073%	1,000,171	+60.500%
2023-05-05	12.7600	13.3750	12.6500	13.0500	+5.754%	1,623,564	+62.222%
2023-05-04	13.1500	13.6300	12.2500	12.3400	-3.819%	1,994,259	+71.556%
2023-05-03	12.6600	13.1900	12.5300	12.8300	-0.773%	1,274,935	+65.004%
2023-05-02	13.2700	13.3400	12.5800	12.9300	-4.926%	1,196,414	+63.728%
2023-05-01	13.3000	13.7200	13.1300	13.6000	+0.295%	969,995	+55.662%
2023-04-28	13.0200	13.6850	12.8900	13.5600	+3.988%	843,354	+56.121%
2023-04-27	12.9300	13.0800	12.6300	13.0400	+1.558%	1,158,728	+62.347%
2023-04-26	13.4500	13.5800	12.7501	12.8400	-5.796%	1,855,155	+64.875%
2023-04-25	13.6900	13.8100	13.4099	13.6300	-2.573%	1,272,723	+55.319%
2023-04-24	13.5600	14.0150	13.4900	13.9900	+2.491%	1,057,725	+51.322%
2023-04-21	13.8100	13.8100	13.4100	13.6500	-1.444%	1,387,183	+55.092%
2023-04-20	13.8300	13.9000	13.5250	13.8500	-1.982%	1,406,074	+52.852%
2023-04-19	13.9800	14.1350	13.8400	14.1300	-1.258%	1,059,516	+49.823%
2023-04-18	14.3000	14.4000	14.0200	14.3100	-0.348%	936,919	+47.939%
2023-04-17	14.8500	14.9140	14.2800	14.3600	-2.710%	898,713	+47.423%
2023-04-14	14.9600	15.0800	14.5650	14.7600	-1.271%	820,287	+43.428%
2023-04-13	14.7200	15.1200	14.6300	14.9500	+2.257%	1,020,419	+41.605%
2023-04-12	14.6600	14.7900	14.4850	14.6200	+0.206%	864,020	+44.802%
2023-04-11	14.2500	14.6700	14.1400	14.5900	+3.770%	1,415,868	+45.099%
2023-04-10	13.9900	14.3700	13.9100	14.0600	+1.516%	1,372,198	+50.569%
2023-04-06	14.0100	14.1550	13.8400	13.8500	-2.258%	828,922	+52.852%
2023-04-05	14.1600	14.3100	13.8500	14.1700	+0.141%	926,456	+49.400%
2023-04-04	14.4600	14.5000	13.9250	14.1500	-1.668%	1,318,781	+49.611%
2023-04-03	13.8300	14.4550	13.6000	14.3900	+10.607%	2,550,290	+47.116%
2023-03-31	12.9700	13.1100	12.8200	13.0100	+1.641%	880,667	+62.721%
2023-03-30	13.0600	13.0800	12.7000	12.8000	-0.621%	810,742	+65.391%
2023-03-29	13.1100	13.1300	12.7506	12.8800	+0.233%	827,763	+64.363%
2023-03-28	12.8800	13.1064	12.7500	12.8500	-0.619%	1,024,951	+64.747%
2023-03-27	12.6000	13.0000	12.1700	12.9300	+4.527%	966,093	+63.728%
2023-03-24	11.8400	12.4100	11.6700	12.3700	+1.477%	996,913	+71.140%
2023-03-23	12.4200	12.8100	12.0100	12.1900	-0.733%	1,244,765	+73.667%
2023-03-22	12.4100	12.8250	12.2500	12.2800	-1.207%	1,360,533	+72.394%
2023-03-21	12.2600	12.6600	12.1000	12.4300	+7.248%	1,628,831	+70.314%
2023-03-20	11.7200	12.0800	11.5700	11.5900	-1.109%	1,981,742	+82.657%
2023-03-17	11.8600	11.8900	11.3200	11.7200	-2.089%	5,167,717	+80.631%
2023-03-16	11.4500	12.0800	11.4500	11.9700	+3.012%	1,657,290	+76.859%
2023-03-15	12.5000	12.5100	11.3250	11.6200	-10.547%	3,143,602	+82.186%
2023-03-14	12.9400	13.6100	12.7200	12.9900	+1.247%	1,869,315	+62.972%
2023-03-13	12.9000	13.5000	12.7000	12.8300	-4.610%	1,778,400	+65.004%
2023-03-10	13.7800	14.1650	13.3350	13.4500	-1.753%	1,686,801	+57.398%
2023-03-09	14.1600	14.9100	13.6650	13.6900	-3.456%	2,188,292	+54.638%
2023-03-08	14.1500	14.5200	13.8300	14.1800	-1.459%	1,562,224	+49.295%
2023-03-07	14.5400	14.7400	14.2200	14.3900	-1.573%	1,214,225	+47.116%
2023-03-06	14.9200	15.0720	14.6100	14.6200	-3.435%	1,272,648	+44.802%
2023-03-03	14.3800	15.4100	14.3300	15.1400	+3.912%	1,492,103	+39.828%
2023-03-02	13.9200	14.5850	13.7400	14.5700	+3.554%	1,067,139	+45.299%
2023-03-01	13.8500	14.2900	13.8100	14.0700	+0.860%	1,256,554	+50.462%
2023-02-28	14.2800	14.3650	13.9050	13.9500	-0.923%	1,804,887	+51.756%
2023-02-27	14.1000	14.2900	13.9050	14.0800	+1.149%	1,215,921	+50.355%
2023-02-24	13.3500	13.9500	13.2400	13.9200	+3.111%	1,277,151	+52.083%
2023-02-23	13.2200	13.6900	13.1200	13.5000	+4.247%	1,942,611	+56.815%
2023-02-22	12.7100	13.1600	12.6350	12.9500	+3.023%	2,339,832	+63.475%
2023-02-21	12.7500	12.9600	12.3900	12.5700	-2.331%	1,579,566	+68.417%
2023-02-17	13.0400	13.0400	12.5100	12.8700	-3.668%	1,939,578	+64.491%
2023-02-16	13.4300	14.0200	13.3500	13.3600	-0.817%	1,875,628	+58.458%
2023-02-15	13.4700	13.5300	13.0750	13.4700	-2.250%	860,629	+57.164%
2023-02-14	13.5600	13.8487	13.3600	13.7800	+1.175%	808,118	+53.628%
2023-02-13	13.5400	13.7950	13.4000	13.6200	-0.729%	796,830	+55.433%
2023-02-10	13.0800	13.7850	12.9600	13.7200	+7.271%	1,612,443	+54.300%
2023-02-09	13.2500	13.2900	12.7800	12.7900	-3.399%	1,105,302	+65.520%
2023-02-08	13.4800	13.6000	13.1100	13.2400	-1.853%	1,030,824	+59.894%
2023-02-07	13.0000	13.5250	12.7400	13.4900	+5.062%	1,393,992	+56.931%
2023-02-06	13.4900	13.5850	12.6592	12.8400	-4.535%	1,485,938	+64.875%
2023-02-03	13.5700	14.0000	13.4300	13.4500	-1.030%	1,793,887	+57.398%
2023-02-02	13.8000	13.8100	13.1800	13.5900	-1.379%	2,102,362	+55.776%
2023-02-01	13.8100	13.9400	13.1700	13.7800	-0.863%	1,415,678	+53.628%
2023-01-31	13.6100	13.9250	13.5200	13.9000	+1.757%	1,121,428	+52.302%
2023-01-30	14.1100	14.2475	13.5700	13.6600	-5.073%	1,471,743	+54.978%
2023-01-27	14.8300	14.9300	14.3800	14.3900	-2.770%	894,277	+47.116%
2023-01-26	14.8600	15.0500	14.4900	14.8000	+0.407%	1,088,828	+43.041%
2023-01-25	14.3000	14.8250	13.9500	14.7400	+2.361%	1,571,424	+43.623%
2023-01-24	14.8500	15.0000	14.3950	14.4000	-2.041%	1,576,236	+47.014%
2023-01-23	14.3900	14.8350	14.1900	14.7000	+4.034%	1,862,511	+44.014%
2023-01-20	14.0300	14.1400	13.6800	14.1300	+1.509%	1,182,651	+49.823%
2023-01-19	13.3900	13.9911	13.2750	13.9200	+2.959%	1,102,973	+52.083%
2023-01-18	14.1500	14.3900	13.5100	13.5200	-2.943%	1,136,957	+56.583%
2023-01-17	14.0900	14.2150	13.7100	13.9300	+0.723%	1,113,800	+51.974%
2023-01-13	13.7200	13.8750	13.3600	13.8300	+0.802%	1,212,081	+53.073%
2023-01-12	13.6000	13.9550	13.5000	13.7200	+2.465%	1,522,346	+54.300%
2023-01-11	13.7000	13.7000	13.1400	13.3900	0.000%	1,588,070	+58.103%
2023-01-10	13.5600	13.6000	12.7200	13.3900	-1.544%	1,528,920	+58.103%
2023-01-09	13.8600	13.9400	13.5400	13.6000	+1.720%	941,085	+55.662%
2023-01-06	13.3400	13.5600	13.1400	13.3700	+2.531%	775,039	+58.340%
2023-01-05	12.9500	13.1900	12.6400	13.0400	+0.773%	790,584	+62.347%
2023-01-04	12.6800	13.2496	12.5400	12.9400	-0.767%	1,054,622	+63.601%
2023-01-03	14.0600	14.0600	12.8400	13.0400	-8.363%	1,558,768	+62.347%
2022-12-30	13.8300	14.2300	13.8300	14.2300	+1.643%	788,565	+48.770%
2022-12-29	13.4800	14.0900	13.4700	14.0000	+3.245%	1,292,802	+51.214%
2022-12-28	14.3300	14.3515	13.4900	13.5600	-6.094%	1,466,482	+56.121%
2022-12-27	13.9900	14.5700	13.7500	14.4400	+3.217%	1,226,535	+46.607%
2022-12-23	13.4100	14.0000	13.3000	13.9900	+6.226%	1,062,341	+51.322%
2022-12-22	13.6400	13.6400	12.8100	13.1700	-3.587%	1,572,171	+60.744%
2022-12-21	13.5200	13.7900	13.0400	13.6600	+4.275%	1,278,271	+54.978%
2022-12-20	13.0500	13.3105	12.9400	13.1000	+0.076%	967,130	+61.603%
2022-12-19	13.5100	13.6500	13.0600	13.0900	-1.727%	1,325,272	+61.727%
2022-12-16	13.2100	13.5200	12.9299	13.3200	-2.560%	2,544,941	+58.934%
2022-12-15	13.3000	13.9586	13.2700	13.6700	+2.320%	1,801,889	+54.865%
2022-12-14	13.4800	13.6800	13.0000	13.3600	-0.373%	1,164,451	+58.458%
2022-12-13	13.5600	13.8900	13.1900	13.4100	+1.977%	1,461,614	+57.867%
2022-12-12	12.4900	13.2150	12.3300	13.1500	+6.650%	1,454,350	+60.989%
2022-12-09	12.5900	12.6900	12.2890	12.3300	-1.987%	1,375,326	+71.695%
2022-12-08	13.7400	13.8500	12.4450	12.5800	-5.200%	1,976,784	+68.283%
2022-12-07	13.6700	13.8400	13.0800	13.2700	-2.211%	1,383,992	+59.533%
2022-12-06	14.4000	14.4800	13.4600	13.5700	-6.349%	1,565,321	+56.006%
2022-12-05	15.6400	15.8600	14.4100	14.4900	-5.787%	1,432,779	+46.101%
2022-12-02	15.2000	15.6000	15.0000	15.3800	+0.065%	1,175,176	+37.646%
2022-12-01	16.0200	16.3100	15.2300	15.3700	-2.967%	1,621,079	+37.736%
2022-11-30	16.0000	16.1500	15.4150	15.8400	+1.865%	1,472,181	+33.649%
2022-11-29	15.4400	15.7400	15.2650	15.5500	+2.303%	1,761,595	+36.141%
2022-11-28	14.9700	15.3500	14.8000	15.2000	-2.813%	1,525,699	+39.276%
2022-11-25	16.0100	16.1900	15.6200	15.6400	-1.573%	463,600	+35.358%
2022-11-23	15.9000	16.1300	15.5500	15.8900	-2.155%	1,083,465	+33.228%
2022-11-22	15.5500	16.2400	15.5300	16.2400	+5.729%	1,157,405	+30.357%
2022-11-21	15.4400	15.4900	14.4100	15.3600	-3.759%	1,819,529	+37.826%
2022-11-18	16.2900	16.2900	15.1500	15.9600	-4.773%	1,779,444	+32.644%
2022-11-17	16.6300	16.8950	16.1800	16.7600	-1.643%	1,262,242	+26.313%
2022-11-16	17.0400	17.4700	16.9250	17.0400	-1.843%	1,431,117	+24.237%
2022-11-15	16.8200	17.5385	16.3600	17.3600	+3.704%	1,709,542	+21.947%
2022-11-14	16.6200	17.3275	16.5000	16.7400	-0.771%	1,958,069	+26.464%
2022-11-11	16.3300	17.0400	16.1900	16.8700	+6.167%	1,777,118	+25.489%
2022-11-10	15.2800	15.8900	15.1200	15.8900	+5.093%	1,369,030	+33.228%
2022-11-09	15.8000	15.9078	14.9700	15.1200	-7.011%	2,137,668	+40.013%
2022-11-08	16.2800	16.3400	15.6900	16.2600	-1.035%	1,491,419	+30.197%
2022-11-07	16.3000	16.8600	16.1700	16.4300	+2.559%	1,494,980	+28.850%
2022-11-04	16.3200	17.0050	15.7300	16.0200	+1.264%	2,066,505	+32.147%
2022-11-03	15.7600	16.5300	15.2100	15.8200	-0.815%	1,923,825	+33.818%
2022-11-02	16.2500	16.5600	15.7600	15.9500	-2.921%	2,055,512	+32.727%
2022-11-01	16.5000	16.8000	16.2510	16.4300	+1.671%	2,602,509	+28.850%
2022-10-31	15.1600	16.4600	15.1100	16.1600	+5.277%	1,652,925	+31.002%
2022-10-28	16.1600	16.2400	14.9200	15.3500	-3.762%	1,879,692	+37.915%
2022-10-27	16.4100	16.8200	15.8100	15.9500	-1.055%	2,403,819	+32.727%
2022-10-26	15.4900	16.1600	15.4700	16.1200	+4.675%	2,775,214	+31.328%
2022-10-25	15.1000	15.5399	14.9100	15.4000	+1.382%	1,260,298	+37.468%
2022-10-24	15.0500	15.5900	14.8800	15.1900	+0.330%	1,459,258	+39.368%
2022-10-21	14.8500	15.2900	14.6800	15.1400	+2.575%	1,377,900	+39.828%
2022-10-20	15.0000	15.4000	14.4800	14.7600	-0.270%	1,173,160	+43.428%
2022-10-19	13.8700	14.9800	13.8700	14.8000	+6.475%	1,587,084	+43.041%
2022-10-18	14.0600	14.3000	13.6800	13.9000	-0.430%	1,035,775	+52.302%
2022-10-17	14.2400	14.5000	13.7600	13.9600	+2.047%	1,116,572	+51.648%
2022-10-14	14.2700	14.5600	13.6500	13.6800	-5.785%	981,223	+54.751%
2022-10-13	13.6600	14.6400	13.5700	14.5200	+3.863%	1,310,923	+45.799%
2022-10-12	13.7700	14.2148	13.4650	13.9800	+4.251%	2,713,720	+51.431%
2022-10-11	14.0000	14.0600	13.1900	13.4100	-6.355%	1,943,543	+57.867%
2022-10-10	14.7500	14.7700	14.0300	14.3200	-3.309%	2,011,149	+47.835%
2022-10-07	14.3400	15.3600	14.3400	14.8100	-2.949%	3,647,181	+42.944%
2022-10-06	14.4500	15.3900	14.3200	15.2600	+4.521%	2,387,318	+38.729%
2022-10-05	14.3900	14.8500	13.9900	14.6000	+0.968%	3,044,665	+45.000%
2022-10-04	13.9200	14.6600	13.7450	14.4600	+6.559%	2,601,829	+46.404%
2022-10-03	13.0200	13.7700	12.9400	13.5700	+10.146%	2,424,734	+56.006%
2022-09-30	12.0400	12.6000	11.9300	12.3200	+0.901%	2,742,801	+71.834%
2022-09-29	11.6800	12.2400	11.5700	12.2100	+2.605%	1,815,491	+73.382%
2022-09-28	11.0900	12.0450	11.0300	11.9000	+9.275%	2,160,403	+77.899%
2022-09-27	11.0000	11.2899	10.6500	10.8900	+1.114%	2,217,785	+94.399%
2022-09-26	11.2000	11.3320	10.7600	10.7700	-4.181%	2,015,105	+96.565%
2022-09-23	11.5000	11.6100	11.0450	11.2400	-7.566%	2,963,797	+88.345%
2022-09-22	12.8300	13.0700	12.1400	12.1600	-2.875%	1,250,701	+74.095%
2022-09-21	13.4500	13.6000	12.5200	12.5200	-4.208%	1,553,061	+69.089%
2022-09-20	13.4400	13.4400	12.7797	13.0700	-4.179%	3,002,765	+61.974%
2022-09-19	13.4600	13.9100	13.3000	13.6400	-3.194%	2,068,581	+55.205%
2022-09-16	15.0700	15.0700	13.7500	14.0900	-7.848%	6,403,634	+50.248%
2022-09-15	15.6200	15.9900	15.2100	15.2900	-4.258%	1,887,489	+38.457%
2022-09-14	15.3200	16.5700	15.0600	15.9700	+6.609%	2,780,798	+32.561%
2022-09-13	14.7800	15.5200	14.6067	14.9800	-1.835%	1,481,043	+41.322%
2022-09-12	15.0400	15.5900	14.7100	15.2600	+4.449%	1,519,762	+38.729%
2022-09-09	14.3800	14.6600	14.2700	14.6100	+4.882%	1,286,214	+44.901%
2022-09-08	13.8200	14.1376	13.6800	13.9300	+0.796%	945,630	+51.974%
2022-09-07	14.1800	14.1800	13.3870	13.8200	-5.730%	1,919,845	+53.184%
2022-09-06	14.6600	15.3194	14.3100	14.6600	+0.137%	1,831,523	+44.407%
2022-09-02	15.0400	15.1900	14.4500	14.6400	+2.235%	1,542,445	+44.604%
2022-09-01	14.8900	15.0300	14.2300	14.3200	-5.789%	1,740,429	+47.835%
2022-08-31	14.6300	15.7000	14.4800	15.2000	-0.589%	1,599,036	+39.276%
2022-08-30	16.2100	16.4300	15.1800	15.2900	-8.113%	2,231,325	+38.457%
2022-08-29	16.2000	17.1510	16.0700	16.6400	+1.961%	2,268,699	+27.224%
2022-08-26	16.1400	16.5200	15.9000	16.3200	+0.493%	1,712,650	+29.718%
2022-08-25	16.1300	16.3000	15.6850	16.2400	+2.785%	1,657,195	+30.357%
2022-08-24	15.4200	15.9000	15.2400	15.8000	+3.268%	1,469,890	+33.987%
2022-08-23	14.8800	16.0000	14.8000	15.3000	+5.882%	2,257,472	+38.366%
2022-08-22	14.3600	14.5600	13.6299	14.4500	-1.365%	2,208,811	+46.505%
2022-08-19	14.7900	14.9300	14.3600	14.6500	-2.658%	1,759,014	+44.505%
2022-08-18	15.2000	15.3800	14.8600	15.0500	+1.210%	2,048,641	+40.664%
2022-08-17	14.6000	15.4700	14.4900	14.8700	+1.849%	1,465,825	+42.367%
2022-08-16	14.8100	15.0900	14.1300	14.6000	+0.069%	1,105,013	+45.000%
2022-08-15	14.2200	14.7300	13.5800	14.5900	-3.185%	1,207,933	+45.099%
2022-08-12	14.6900	15.0788	14.3400	15.0700	+2.727%	1,352,652	+40.478%
2022-08-11	14.3500	14.7400	14.1350	14.6700	+5.616%	1,243,345	+44.308%
2022-08-10	14.0300	14.1250	13.2900	13.8900	+0.072%	991,635	+52.412%
2022-08-09	14.4400	14.6897	13.8100	13.8800	-1.839%	964,173	+52.522%
2022-08-08	13.8600	14.4200	13.6000	14.1400	+1.000%	1,190,035	+49.717%
2022-08-05	13.0000	14.5400	12.8300	14.0000	+5.422%	1,997,431	+51.214%
2022-08-04	13.4900	13.6799	13.0400	13.2800	-2.353%	1,674,343	+59.413%
2022-08-03	14.5000	14.5000	13.5900	13.6000	-4.829%	1,304,640	+55.662%
2022-08-02	14.0800	14.4300	13.7700	14.2900	+0.918%	1,049,171	+48.146%
2022-08-01	13.7500	14.2500	13.2700	14.1600	-0.211%	1,298,064	+49.506%
2022-07-29	14.1700	14.4650	13.9600	14.1900	+3.050%	1,041,088	+49.190%
2022-07-28	13.6300	13.9500	13.0901	13.7700	+2.838%	1,319,937	+53.740%
2022-07-27	12.7100	13.4400	12.4500	13.3900	+6.949%	1,387,714	+58.103%
2022-07-26	12.9900	13.1143	12.2900	12.5200	-1.958%	917,136	+69.089%
2022-07-25	12.2600	12.7700	12.1200	12.7700	+6.594%	1,784,807	+65.779%
2022-07-22	12.4500	12.7550	11.9200	11.9800	-3.465%	1,299,720	+76.711%
2022-07-21	12.2800	12.4150	11.8500	12.4100	-3.649%	1,500,400	+70.588%
2022-07-20	12.6100	13.0600	12.5300	12.8800	+0.156%	1,419,932	+64.363%
2022-07-19	11.8200	12.9100	11.7700	12.8600	+8.249%	1,774,817	+64.619%
2022-07-18	11.9000	12.3300	11.7850	11.8800	+3.484%	1,349,958	+78.199%
2022-07-15	11.3800	11.5300	11.1000	11.4800	+2.960%	1,362,860	+84.408%
2022-07-14	11.0000	11.2300	10.6660	11.1500	-3.796%	1,481,755	+89.865%
2022-07-13	11.2500	11.9900	11.2500	11.5900	+0.608%	1,482,550	+82.657%
2022-07-12	11.3000	11.6699	11.1100	11.5200	-3.518%	1,608,021	+83.767%
2022-07-11	12.0000	12.3500	11.5200	11.9400	+0.252%	1,852,440	+77.303%
2022-07-08	12.5400	12.6800	11.7000	11.9100	-3.092%	1,102,961	+77.750%
2022-07-07	12.1600	12.4900	11.6200	12.2900	+5.223%	3,524,597	+72.254%
2022-07-06	12.0100	12.5400	11.2900	11.6800	-6.260%	2,578,247	+81.250%
2022-07-05	13.2300	13.4100	11.8100	12.4600	-8.180%	2,302,860	+69.904%
2022-07-01	13.8200	13.8800	12.9800	13.5700	-0.586%	1,392,977	+56.006%
2022-06-30	14.5100	14.9700	13.5800	13.6500	-8.573%	2,011,272	+55.092%
2022-06-29	16.7000	16.9184	14.4200	14.9300	-8.236%	2,539,791	+41.795%
2022-06-28	15.3600	16.5600	15.3600	16.2700	+10.831%	4,806,163	+30.117%
2022-06-27	13.7600	14.8900	13.6500	14.6800	+8.660%	1,882,937	+44.210%
2022-06-24	14.5900	14.5900	13.4900	13.5100	-4.590%	4,826,003	+56.699%
2022-06-23	15.2200	15.3000	13.7500	14.1600	-5.474%	2,071,122	+49.506%
2022-06-22	15.8500	16.3900	14.8420	14.9800	-13.210%	2,202,469	+41.322%
2022-06-21	17.1700	17.6200	16.3200	17.2600	+3.106%	2,004,020	+22.654%
2022-06-17	18.1300	18.4500	16.1600	16.7400	-7.971%	6,998,145	+26.464%
2022-06-16	18.5800	19.3300	17.9500	18.1900	-6.334%	2,194,610	+16.383%
2022-06-15	19.1700	20.0600	18.6100	19.4200	+1.835%	2,556,808	+9.011%
2022-06-14	19.7300	19.9700	18.5400	19.0700	+1.006%	1,859,383	+11.012%
2022-06-13	19.7900	20.3800	18.2600	18.8800	-9.492%	2,285,591	+12.129%
2022-06-10	20.6500	21.3600	19.9400	20.8600	-0.761%	1,345,328	+1.486%
2022-06-09	21.3000	21.8400	20.5500	21.0200	-2.955%	1,084,113	+0.714%
2022-06-08	21.9900	22.1000	21.0500	21.6600	-1.005%	2,018,195	-2.262%
2022-06-07	20.3200	22.2500	20.2500	21.8800	+7.466%	2,037,402	-3.245%
2022-06-06	21.0800	21.0800	19.5400	20.3600	-1.737%	1,325,893	+3.978%
2022-06-03	19.5900	21.0700	19.5400	20.7200	+5.714%	1,774,407	+2.172%
2022-06-02	19.2100	20.2500	19.1010	19.6000	-0.102%	1,741,839	+8.010%
2022-06-01	18.2800	19.9754	18.2800	19.6200	+8.879%	1,509,411	+7.900%
2022-05-31	19.8300	19.8300	17.7100	18.0200	-5.654%	2,495,124	+17.481%
2022-05-27	17.7900	19.1000	17.5800	19.1000	+6.585%	1,688,477	+10.838%
2022-05-26	17.5600	18.1500	17.2500	17.9200	+4.186%	1,055,946	+18.136%
2022-05-25	16.6600	17.5800	16.3650	17.2000	+4.116%	1,309,377	+23.081%
2022-05-24	16.2600	16.6200	15.6100	16.5200	-0.840%	1,347,462	+28.148%
2022-05-23	14.9100	16.7600	14.5200	16.6600	+13.026%	1,438,707	+27.071%
2022-05-20	14.8700	15.2100	14.3600	14.7400	+1.376%	780,099	+43.623%
2022-05-19	14.0700	14.9600	13.9300	14.5400	-0.343%	888,936	+45.598%
2022-05-18	15.3400	15.4899	14.2800	14.5900	-3.760%	967,853	+45.099%
2022-05-17	15.0000	15.6000	14.5600	15.1600	+2.989%	1,346,164	+39.644%
2022-05-16	13.8900	14.9400	13.7200	14.7200	+7.289%	1,142,408	+43.818%
2022-05-13	13.4300	13.8900	13.4100	13.7200	+5.457%	1,461,355	+54.300%
2022-05-12	12.6800	13.3501	12.5700	13.0100	+1.009%	833,953	+62.721%

.dark-mode .QSTCyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSTCyk{ color: #333333; background-color: white; border: 2px solid #333333; }ESTEEarthstone Energy Inc. Class A Common Stockstock NYSE

ESTE
Earthstone Energy Inc. Class A Common Stock
stock NYSE