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
2018-07-16 10.63 10.63 10.36 10.46 6,768
2018-07-13 10.59 10.81 10.59 10.72 8,499
2018-07-12 10.70 10.77 10.53 10.70 12,994
2018-07-11 10.56 10.99 10.56 10.76 19,868
2018-07-10 10.75 10.90 10.62 10.80 11,048
2018-07-09 10.17 10.74 10.14 10.52 15,738
2018-07-06 9.22 9.73 9.22 9.73 4,581
2018-07-05 8.98 9.22 8.98 9.21 10,283
2018-07-03 8.91 9.21 8.91 9.05 9,548
2018-07-02 8.71 8.94 8.71 8.92 7,051
2018-06-29 8.69 8.84 8.69 8.82 5,431
2018-06-28 8.64 8.78 8.61 8.66 10,127
2018-06-27 8.94 8.94 8.62 8.69 7,269
2018-06-26 8.57 8.79 8.40 8.67 9,936
2018-06-25 8.24 8.54 8.24 8.52 12,242
2018-06-22 8.25 8.50 8.25 8.47 9,915
2018-06-21 8.03 8.21 7.96 7.97 3,231
2018-06-20 8.00 8.19 7.89 8.18 9,255
2018-06-19 7.91 8.20 7.91 8.05 12,359
2018-06-18 8.19 8.29 7.99 8.00 7,650
2018-06-15 7.96 8.08 7.81 7.92 4,799
2018-06-14 8.20 8.20 8.03 8.11 3,878
2018-06-13 8.43 8.45 8.12 8.23 5,113
2018-06-12 8.29 8.63 8.29 8.45 29,864
2018-06-11 8.12 8.33 8.08 8.25 21,763
2018-06-08 8.44 8.44 8.02 8.05 4,460
2018-06-07 8.23 8.49 8.23 8.38 3,642
2018-06-06 8.26 8.37 8.14 8.23 4,145
2018-06-05 8.21 8.53 8.21 8.32 5,272
2018-06-04 8.65 8.65 8.26 8.41 4,221

» More Earthstone Energy Stock Price History

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