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
2018-10-17 9.37 9.45 9.18 9.42 3,787
2018-10-16 9.38 9.73 9.38 9.73 4,614
2018-10-15 8.96 9.34 8.96 9.34 6,152
2018-10-12 8.87 9.05 8.75 8.96 5,299
2018-10-11 9.02 9.17 8.84 8.84 5,285
2018-10-10 9.83 9.83 9.21 9.21 7,457
2018-10-09 9.49 10.15 9.49 9.98 9,651
2018-10-08 9.34 9.48 9.29 9.35 6,000
2018-10-05 8.99 9.10 8.88 9.01 2,659
2018-10-04 9.47 9.60 9.07 9.08 4,005
2018-10-03 9.18 9.55 9.14 9.49 5,005
2018-10-02 9.25 9.31 9.09 9.11 3,954
2018-10-01 9.52 9.54 9.38 9.38 1,224
2018-09-28 9.08 9.46 9.08 9.39 6,323
2018-09-27 8.76 9.10 8.76 9.10 2,295
2018-09-26 9.43 9.43 8.58 8.65 8,338
2018-09-25 9.77 9.77 9.59 9.62 4,942
2018-09-24 9.54 9.75 9.33 9.69 6,411
2018-09-21 9.52 9.68 9.37 9.56 8,299
2018-09-20 9.43 9.43 9.295 9.39 7,198
2018-09-19 9.26 9.44 9.26 9.32 2,973
2018-09-18 8.95 9.15 8.91 9.10 7,149
2018-09-17 8.92 8.92 8.77 8.81 2,399
2018-09-14 8.86 8.95 8.86 8.87 2,838
2018-09-13 8.89 9.04 8.74 8.86 3,016
2018-09-12 8.67 9.05 8.60 9.00 6,268
2018-09-11 8.27 8.49 8.27 8.49 4,084
2018-09-10 8.23 8.32 8.02 8.32 4,686
2018-09-07 8.09 8.30 8.09 8.22 3,080
2018-09-06 8.50 8.62 8.26 8.27 5,979

» More Earthstone Energy Stock Price History

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