Earthstone Energy Inc. Class A Common Stockのデータ

Earthstone Energy Inc. Class A Common Stockの基本情報

名前 Earthstone Energy Inc. Class A Common Stock
ティッカー ESTE
国 United States
上場年 nan
セクター Energy

Earthstone Energy Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.41 6.89 6.98 7.06 507600.0 7.06
2021-02-12 6.74 6.37 6.37 6.74 458500.0 6.74
2021-02-11 6.74 6.35 6.68 6.42 318500.0 6.42
2021-02-10 6.99 6.56 6.98 6.66 413500.0 6.66
2021-02-09 6.98 6.61 6.69 6.94 321300.0 6.94
2021-02-08 6.67 6.14 6.21 6.64 679400.0 6.64
2021-02-05 6.15 6.0 6.09 6.08 202800.0 6.08
2021-02-04 6.05 5.72 5.98 6.04 262700.0 6.04
2021-02-03 6.09 5.69 5.69 6.0 544300.0 6.0
2021-02-02 5.63 5.45 5.5 5.63 283300.0 5.63
2021-02-01 5.45 5.2 5.27 5.43 140800.0 5.43
2021-01-29 5.55 5.07 5.36 5.14 170400.0 5.14
2021-01-28 5.56 5.24 5.44 5.46 157000.0 5.46
2021-01-27 5.57 5.05 5.2 5.33 248000.0 5.33
2021-01-26 5.75 5.33 5.66 5.34 216600.0 5.34
2021-01-25 5.74 5.38 5.46 5.56 283500.0 5.56
2021-01-22 5.67 5.37 5.47 5.67 270000.0 5.67
2021-01-21 6.0 5.55 6.0 5.61 271800.0 5.61
2021-01-20 6.31 5.88 6.29 6.04 183500.0 6.04
2021-01-19 6.35 5.91 5.98 6.19 309500.0 6.19
2021-01-15 6.09 5.66 5.93 5.86 465500.0 5.86
2021-01-14 6.25 5.98 6.12 6.07 317900.0 6.07
2021-01-13 6.6 6.05 6.6 6.1 303900.0 6.1
2021-01-12 6.59 6.18 6.25 6.35 617200.0 6.35
2021-01-11 5.92 5.66 5.75 5.89 238500.0 5.89
2021-01-08 6.05 5.72 5.98 5.79 275700.0 5.79
2021-01-07 6.39 6.0 6.39 6.02 267100.0 6.02
2021-01-06 6.88 6.21 6.65 6.26 475200.0 6.26
2021-01-05 6.55 5.7 5.7 6.53 640900.0 6.53
2021-01-04 5.86 5.48 5.48 5.65 262200.0 5.65
2020-12-31 5.56 5.27 5.41 5.33 115100.0 5.33
2020-12-30 5.64 4.98 5.01 5.42 734100.0 5.42
2020-12-29 5.29 4.97 5.25 5.05 169400.0 5.05
2020-12-28 5.67 5.14 5.34 5.2 299100.0 5.2
2020-12-24 5.63 5.21 5.57 5.25 116100.0 5.25
2020-12-23 5.73 5.12 5.12 5.63 294800.0 5.63
2020-12-22 5.74 5.09 5.17 5.09 399000.0 5.09
2020-12-21 5.4 4.66 4.8 5.03 602900.0 5.03
2020-12-18 5.22 4.25 4.34 4.92 1506100.0 4.92
2020-12-17 4.27 4.01 4.08 4.18 287300.0 4.18
2020-12-16 4.28 3.99 4.2 3.99 281000.0 3.99
2020-12-15 4.09 3.79 3.88 4.03 89500.0 4.03
2020-12-14 4.24 3.87 4.24 3.88 146100.0 3.88
2020-12-11 4.2 4.0 4.02 4.19 239200.0 4.19
2020-12-10 4.23 3.88 3.9 4.05 233200.0 4.05
2020-12-09 3.94 3.82 3.92 3.91 122800.0 3.91
2020-12-08 3.98 3.77 3.78 3.82 137100.0 3.82
2020-12-07 3.94 3.75 3.9 3.82 200700.0 3.82
2020-12-04 3.89 3.62 3.67 3.88 146300.0 3.88
2020-12-03 3.69 3.53 3.68 3.6 213300.0 3.6
2020-12-02 3.85 3.61 3.63 3.66 156800.0 3.66
2020-12-01 3.93 3.6 3.85 3.67 179400.0 3.67
2020-11-30 4.17 3.78 4.12 3.78 209800.0 3.78
2020-11-27 4.15 4.05 4.1 4.12 167900.0 4.12
2020-11-25 4.15 3.86 4.0 4.09 188200.0 4.09
2020-11-24 4.06 3.8 3.8 3.99 257600.0 3.99
2020-11-23 3.8 3.67 3.67 3.76 186800.0 3.76
2020-11-20 3.63 3.45 3.45 3.63 130700.0 3.63
2020-11-19 3.53 3.33 3.4 3.5 160600.0 3.5
2020-11-18 3.48 3.28 3.3 3.4 184500.0 3.4
2020-11-17 3.3 3.13 3.16 3.29 236900.0 3.29
2020-11-16 3.19 3.02 3.05 3.19 153000.0 3.19
2020-11-13 3.01 2.92 2.95 2.98 86800.0 2.98
2020-11-12 3.02 2.86 2.86 2.94 199500.0 2.94
2020-11-11 2.92 2.82 2.92 2.92 104200.0 2.92
2020-11-10 2.91 2.73 2.74 2.91 192600.0 2.91
2020-11-09 2.88 2.66 2.69 2.69 330600.0 2.69
2020-11-06 2.52 2.41 2.43 2.51 161600.0 2.51
2020-11-05 2.57 2.41 2.48 2.43 222500.0 2.43
2020-11-04 2.6 2.41 2.58 2.49 91200.0 2.49
2020-11-03 2.68 2.51 2.63 2.58 72200.0 2.58
2020-11-02 2.72 2.51 2.72 2.56 155100.0 2.56
2020-10-30 2.7 2.6 2.69 2.69 131000.0 2.69
2020-10-29 2.68 2.45 2.5 2.68 90600.0 2.68
2020-10-28 2.57 2.46 2.51 2.53 79400.0 2.53
2020-10-27 2.64 2.53 2.6 2.62 86500.0 2.62
2020-10-26 2.69 2.55 2.62 2.62 94500.0 2.62
2020-10-23 2.8 2.69 2.72 2.72 27000.0 2.72
2020-10-22 2.76 2.53 2.57 2.71 105500.0 2.71
2020-10-21 2.73 2.56 2.68 2.58 62000.0 2.58
2020-10-20 2.73 2.6 2.63 2.68 60600.0 2.68
2020-10-19 2.76 2.6 2.71 2.6 84100.0 2.6
2020-10-16 2.84 2.73 2.77 2.73 102000.0 2.73
2020-10-15 2.87 2.7 2.74 2.82 89500.0 2.82
2020-10-14 2.87 2.76 2.8 2.79 103400.0 2.79
2020-10-13 2.91 2.76 2.88 2.81 65600.0 2.81
2020-10-12 2.96 2.84 2.89 2.91 67100.0 2.91
2020-10-09 3.05 2.87 3.04 2.91 162900.0 2.91
2020-10-08 3.08 2.86 2.91 3.02 201600.0 3.02
2020-10-07 2.89 2.77 2.79 2.88 133800.0 2.88
2020-10-06 2.89 2.76 2.87 2.78 251400.0 2.78
2020-10-05 2.9 2.7 2.7 2.84 184000.0 2.84
2020-10-02 2.77 2.6 2.6 2.68 256500.0 2.68
2020-10-01 2.76 2.56 2.6 2.65 366300.0 2.65
2020-09-30 2.76 2.59 2.76 2.59 121000.0 2.59
2020-09-29 2.8 2.63 2.7 2.74 315300.0 2.74
2020-09-28 2.79 2.67 2.68 2.72 313000.0 2.72
2020-09-25 2.7 2.56 2.58 2.65 332900.0 2.65
2020-09-24 2.64 2.43 2.52 2.58 252700.0 2.58
2020-09-23 2.62 2.49 2.52 2.51 199000.0 2.51
2020-09-22 2.54 2.46 2.49 2.52 138500.0 2.52
2020-09-21 2.65 2.49 2.62 2.49 201800.0 2.49
2020-09-18 2.79 2.65 2.79 2.65 212200.0 2.65
2020-09-17 2.79 2.56 2.6 2.76 138700.0 2.76
2020-09-16 2.65 2.55 2.56 2.62 159500.0 2.62
2020-09-15 2.66 2.52 2.66 2.52 109100.0 2.52
2020-09-14 2.62 2.53 2.59 2.59 102700.0 2.59
2020-09-11 2.62 2.51 2.56 2.53 127400.0 2.53
2020-09-10 2.61 2.54 2.61 2.56 130600.0 2.56
2020-09-09 2.6 2.51 2.6 2.58 94800.0 2.58
2020-09-08 2.76 2.51 2.76 2.53 219000.0 2.53
2020-09-04 2.8 2.63 2.74 2.78 83600.0 2.78
2020-09-03 2.77 2.66 2.67 2.69 133400.0 2.69
2020-09-02 2.85 2.66 2.83 2.69 218500.0 2.69
2020-09-01 2.94 2.82 2.92 2.84 121300.0 2.84
2020-08-31 2.98 2.82 2.92 2.93 232600.0 2.93
2020-08-28 2.94 2.86 2.9 2.91 104200.0 2.91
2020-08-27 2.97 2.86 2.89 2.9 218300.0 2.9
2020-08-26 3.09 2.84 3.08 2.85 187900.0 2.85
2020-08-25 3.16 2.94 3.02 3.08 126600.0 3.08
2020-08-24 2.99 2.85 2.95 2.98 215100.0 2.98
2020-08-21 3.12 2.9 3.09 2.93 200700.0 2.93
2020-08-20 3.42 3.06 3.36 3.08 257700.0 3.08
2020-08-19 3.51 3.4 3.51 3.43 134200.0 3.43
2020-08-18 3.48 3.38 3.47 3.45 118300.0 3.45
2020-08-17 3.53 3.35 3.5 3.49 244800.0 3.49
2020-08-14 3.5 3.17 3.2 3.49 386900.0 3.49
2020-08-13 3.23 3.1 3.15 3.22 153600.0 3.22
2020-08-12 3.3 3.15 3.19 3.17 231200.0 3.17
2020-08-11 3.29 3.08 3.19 3.12 211800.0 3.12
2020-08-10 3.14 3.03 3.04 3.08 164200.0 3.08
2020-08-07 3.08 2.9 2.96 3.01 116400.0 3.01
2020-08-06 3.14 2.9 3.14 2.94 190500.0 2.94
2020-08-05 3.25 3.05 3.23 3.17 307700.0 3.17
2020-08-04 3.23 2.83 2.83 3.15 394100.0 3.15
2020-08-03 2.84 2.63 2.66 2.83 163000.0 2.83
2020-07-31 2.78 2.61 2.78 2.63 339500.0 2.63
2020-07-30 2.84 2.7 2.84 2.78 179100.0 2.78
2020-07-29 2.91 2.85 2.88 2.9 164400.0 2.9
2020-07-28 3.04 2.84 2.97 2.85 147300.0 2.85
2020-07-27 3.04 2.84 2.94 2.97 234800.0 2.97
2020-07-24 3.17 2.94 3.06 2.97 146200.0 2.97
2020-07-23 3.2 3.07 3.17 3.09 168300.0 3.09
2020-07-22 3.28 3.07 3.2 3.17 192600.0 3.17
2020-07-21 3.35 3.11 3.17 3.28 349000.0 3.28
2020-07-20 3.19 3.06 3.09 3.09 194800.0 3.09
2020-07-17 3.31 3.08 3.15 3.12 399500.0 3.12
2020-07-16 3.06 2.73 2.8 3.05 253000.0 3.05
2020-07-15 2.79 2.55 2.58 2.76 263800.0 2.76
2020-07-14 2.55 2.45 2.5 2.53 110600.0 2.53
2020-07-13 2.69 2.47 2.69 2.49 275400.0 2.49
2020-07-10 2.64 2.55 2.55 2.64 152900.0 2.64
2020-07-09 2.64 2.5 2.63 2.5 170600.0 2.5
2020-07-08 2.67 2.53 2.65 2.63 180000.0 2.63
2020-07-07 2.78 2.64 2.76 2.65 257500.0 2.65
2020-07-06 3.0 2.77 3.0 2.78 159600.0 2.78
2020-07-02 2.96 2.75 2.92 2.94 179200.0 2.94
2020-07-01 3.03 2.77 2.96 2.86 179900.0 2.86
2020-06-30 2.96 2.78 2.87 2.84 182600.0 2.84
2020-06-29 3.02 2.79 2.91 2.91 177400.0 2.91
2020-06-26 3.05 2.73 3.03 2.77 601500.0 2.77
2020-06-25 3.16 2.75 2.89 3.04 480300.0 3.04
2020-06-24 2.9 2.63 2.9 2.65 244500.0 2.65
2020-06-23 3.03 2.9 2.93 2.93 204300.0 2.93
2020-06-22 2.92 2.81 2.91 2.89 174400.0 2.89
2020-06-19 3.09 2.91 2.99 2.96 231500.0 2.96
2020-06-18 2.99 2.83 2.87 2.89 122300.0 2.89
2020-06-17 3.16 2.91 3.09 2.91 191800.0 2.91
2020-06-16 3.32 3.08 3.32 3.13 160500.0 3.13
2020-06-15 3.21 2.81 2.95 3.14 211700.0 3.14
2020-06-12 3.38 3.02 3.3 3.03 311500.0 3.03
2020-06-11 3.19 3.05 3.06 3.08 402900.0 3.08
2020-06-10 3.52 3.34 3.5 3.4 210800.0 3.4
2020-06-09 3.98 3.51 3.88 3.57 329800.0 3.57
2020-06-08 4.0 3.28 3.5 3.99 691600.0 3.99
2020-06-05 3.5 3.26 3.26 3.42 440300.0 3.42
2020-06-04 3.14 3.02 3.03 3.11 293700.0 3.11
2020-06-03 3.05 2.92 2.93 3.04 244700.0 3.04
2020-06-02 3.04 2.86 3.0 2.92 193800.0 2.92
2020-06-01 3.04 2.86 2.98 2.91 180000.0 2.91
2020-05-29 3.01 2.7 2.92 2.98 290800.0 2.98
2020-05-28 3.19 2.83 3.19 2.9 264900.0 2.9
2020-05-27 3.13 2.77 2.89 3.06 205000.0 3.06
2020-05-26 2.88 2.7 2.78 2.82 229300.0 2.82
2020-05-22 2.67 2.53 2.66 2.61 180300.0 2.61
2020-05-21 2.83 2.62 2.69 2.73 244300.0 2.73
2020-05-20 2.6 2.34 2.35 2.6 314200.0 2.6
2020-05-19 2.42 2.24 2.33 2.26 195100.0 2.26
2020-05-18 2.35 2.15 2.21 2.3 399000.0 2.3
2020-05-15 2.1 1.91 1.96 2.03 122100.0 2.03
2020-05-14 2.09 1.8 1.95 1.94 169500.0 1.94
2020-05-13 2.2 1.93 2.2 1.97 295000.0 1.97
2020-05-12 2.27 2.12 2.23 2.14 285900.0 2.14
2020-05-11 2.3 2.2 2.25 2.24 296400.0 2.24
2020-05-08 2.45 2.25 2.3 2.29 201200.0 2.29
2020-05-07 2.45 2.22 2.28 2.27 273400.0 2.27
2020-05-06 2.37 2.1 2.34 2.17 177800.0 2.17
2020-05-05 2.48 2.25 2.46 2.34 275300.0 2.34
2020-05-04 2.35 2.1 2.16 2.31 128500.0 2.31
2020-05-01 2.27 2.0 2.27 2.16 188300.0 2.16
2020-04-30 2.47 2.21 2.43 2.31 209200.0 2.31
2020-04-29 2.46 2.1 2.1 2.43 396600.0 2.43
2020-04-28 2.05 1.9 1.95 2.02 232500.0 2.02
2020-04-27 1.92 1.72 1.88 1.89 232100.0 1.89
2020-04-24 1.96 1.76 1.85 1.86 239600.0 1.86
2020-04-23 1.85 1.68 1.74 1.8 376500.0 1.8
2020-04-22 1.8 1.61 1.8 1.69 282200.0 1.69
2020-04-21 1.73 1.44 1.58 1.68 272700.0 1.68
2020-04-20 1.68 1.52 1.65 1.6 384500.0 1.6
2020-04-17 1.73 1.61 1.73 1.67 300100.0 1.67
2020-04-16 1.81 1.66 1.81 1.67 149500.0 1.67
2020-04-15 1.82 1.66 1.8 1.81 265900.0 1.81
2020-04-14 1.93 1.76 1.85 1.89 347700.0 1.89
2020-04-13 2.0 1.81 1.94 1.85 259200.0 1.85
2020-04-09 2.07 1.75 1.98 1.82 535500.0 1.82
2020-04-08 1.91 1.67 1.7 1.83 296900.0 1.83
2020-04-07 1.98 1.6 1.78 1.65 509500.0 1.65
2020-04-06 1.78 1.69 1.78 1.75 288100.0 1.75
2020-04-03 1.8 1.55 1.8 1.66 478400.0 1.66
2020-04-02 1.96 1.6 1.71 1.73 542000.0 1.73
2020-04-01 1.66 1.52 1.63 1.56 234300.0 1.56
2020-03-31 1.87 1.7 1.86 1.76 250100.0 1.76
2020-03-30 2.0 1.75 2.0 1.77 499400.0 1.77
2020-03-27 2.28 1.99 2.2 2.01 244500.0 2.01
2020-03-26 2.33 1.97 2.27 2.32 438400.0 2.32
2020-03-25 2.35 2.03 2.32 2.22 373200.0 2.22
2020-03-24 2.15 1.82 1.85 2.15 382900.0 2.15
2020-03-23 1.94 1.72 1.91 1.74 328600.0 1.74
2020-03-20 2.35 1.8 2.34 1.81 447100.0 1.81
2020-03-19 2.27 2.0 2.02 2.23 364500.0 2.23
2020-03-18 2.0 1.71 1.77 1.99 291000.0 1.99
2020-03-17 2.09 1.83 1.95 1.92 396600.0 1.92
2020-03-16 2.15 1.8 2.07 1.87 345900.0 1.87
2020-03-13 2.25 1.88 1.99 2.25 512400.0 2.25
2020-03-12 2.21 1.66 2.21 1.85 572500.0 1.85
2020-03-11 2.68 2.28 2.68 2.37 463100.0 2.37
2020-03-10 2.86 2.25 2.71 2.79 555300.0 2.79
2020-03-09 2.63 2.01 2.63 2.48 1044600.0 2.48
2020-03-06 3.78 3.4 3.67 3.44 387300.0 3.44
2020-03-05 4.07 3.79 4.01 3.82 232200.0 3.82
2020-03-04 4.2 3.9 4.04 4.13 163700.0 4.13
2020-03-03 4.3 3.91 4.29 3.96 136800.0 3.96
2020-03-02 4.23 3.81 3.97 4.22 199700.0 4.22
2020-02-28 4.01 3.79 3.99 3.85 299500.0 3.85
2020-02-27 4.19 3.78 4.14 4.15 284500.0 4.15
2020-02-26 4.57 4.26 4.57 4.31 169200.0 4.31
2020-02-25 4.61 4.43 4.56 4.57 287300.0 4.57
2020-02-24 4.56 4.26 4.56 4.48 312200.0 4.48
2020-02-21 4.79 4.43 4.7 4.74 284200.0 4.74
2020-02-20 4.97 4.71 4.75 4.75 152400.0 4.75
2020-02-19 4.75 4.45 4.45 4.69 287400.0 4.69
2020-02-18 4.42 4.27 4.38 4.38 144800.0 4.38