EARTHSTONE ENERGY Historical Stock Price

Below is the stock price history for Earthstone Energy ESTE. Data is recorded each day for the historical open, high, low, close and volume. The Earthstone Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Earthstone Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 9.50 9.67 9.45 9.59 6,731
2017-12-14 9.70 9.71 9.36 9.53 7,111
2017-12-13 9.84 9.97 9.73 9.73 5,870
2017-12-12 10.00 10.17 9.67 9.77 11,422
2017-12-11 9.25 9.76 9.19 9.74 8,876
2017-12-08 9.12 9.31 9.00 9.04 4,419
2017-12-07 9.01 9.16 9.01 9.14 8,933
2017-12-06 9.25 9.38 9.00 9.12 6,128
2017-12-05 9.81 9.86 9.45 9.45 13,514
2017-12-04 9.46 9.64 9.26 9.34 10,278
2017-12-01 9.59 9.87 9.17 9.39 10,198
2017-11-30 9.33 9.47 9.14 9.33 9,159
2017-11-29 9.28 9.39 9.13 9.17 3,742
2017-11-28 9.14 9.22 8.895 9.11 10,701
2017-11-27 8.85 9.14 8.83 9.09 10,498
2017-11-24 8.78 8.99 8.61 8.84 4,035
2017-11-22 8.51 8.89 8.51 8.80 6,194
2017-11-21 8.64 8.64 8.33 8.52 5,771
2017-11-20 8.49 8.75 8.48 8.60 4,712
2017-11-17 8.44 8.61 8.44 8.55 22,788
2017-11-16 8.24 8.39 8.13 8.39 8,772
2017-11-15 8.23 8.36 8.14 8.21 10,004
2017-11-14 8.86 8.87 8.38 8.39 5,938
2017-11-13 9.01 9.09 8.74 9.00 6,544
2017-11-10 9.24 9.25 9.04 9.15 5,125
2017-11-09 8.94 9.25 8.94 9.04 7,085
2017-11-08 8.99 9.19 8.75 9.04 8,507
2017-11-07 9.10 9.15 8.87 9.12 7,525
2017-11-06 9.08 9.32 8.95 9.06 13,025
2017-11-03 8.85 8.98 8.70 8.80 11,083

» More Earthstone Energy Stock Price History

To see other companies like Earthstone Energy (ESTE), view our stock market today for news, and other data.