Earthstone Energy, Inc. - Price History
Stock symbol ESTE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ESTE (Earthstone Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.17 | $21.17 |
| November 2023 | $21.17 | $21.17 |
| October 2023 | $21.17 | $21.17 |
| September 2023 | $20.24 | $20.24 |
| August 2023 | $20.38 | $20.38 |
| July 2023 | $15.98 | $15.98 |
| June 2023 | $14.29 | $14.29 |
| May 2023 | $12.01 | $12.01 |
| April 2023 | $13.56 | $13.56 |
| March 2023 | $13.01 | $13.01 |
| February 2023 | $13.95 | $13.95 |
| January 2023 | $13.90 | $13.90 |
| December 2022 | $14.23 | $14.23 |
| November 2022 | $15.84 | $15.84 |
| October 2022 | $16.16 | $16.16 |
| September 2022 | $12.32 | $12.32 |
| August 2022 | $15.20 | $15.20 |
| July 2022 | $14.19 | $14.19 |
| June 2022 | $13.65 | $13.65 |
| May 2022 | $18.02 | $18.02 |
| April 2022 | $13.49 | $13.49 |
| March 2022 | $12.63 | $12.63 |
| February 2022 | $13 | $13 |
| January 2022 | $13.66 | $13.66 |
| December 2021 | $10.94 | $10.94 |
| November 2021 | $10.22 | $10.22 |
| October 2021 | $10.15 | $10.15 |
| September 2021 | $9.20 | $9.20 |
| August 2021 | $8.27 | $8.27 |
| July 2021 | $9.83 | $9.83 |
| June 2021 | $11.07 | $11.07 |
| May 2021 | $9.61 | $9.61 |
| April 2021 | $7.02 | $7.02 |
| March 2021 | $7.15 | $7.15 |
| February 2021 | $7.08 | $7.08 |
| January 2021 | $5.14 | $5.14 |
| December 2020 | $5.33 | $5.33 |
| November 2020 | $3.78 | $3.78 |
| October 2020 | $2.69 | $2.69 |
| September 2020 | $2.59 | $2.59 |
| August 2020 | $2.93 | $2.93 |
| July 2020 | $2.63 | $2.63 |
| June 2020 | $2.84 | $2.84 |
| May 2020 | $2.98 | $2.98 |
| April 2020 | $2.31 | $2.31 |
| March 2020 | $1.76 | $1.76 |
| February 2020 | $3.85 | $3.85 |
| January 2020 | $5 | $5 |
| December 2019 | $6.33 | $6.33 |
| November 2019 | $4.47 | $4.47 |
| October 2019 | $3.88 | $3.88 |
| September 2019 | $3.25 | $3.25 |
| August 2019 | $3.44 | $3.44 |
| July 2019 | $4.38 | $4.38 |
| June 2019 | $6.12 | $6.12 |
| May 2019 | $5.47 | $5.47 |
| April 2019 | $6.70 | $6.70 |
| March 2019 | $7.08 | $7.08 |
| February 2019 | $6.59 | $6.59 |
| January 2019 | $6.03 | $6.03 |
| December 2018 | $4.52 | $4.52 |
| November 2018 | $6.87 | $6.87 |
| October 2018 | $8.23 | $8.23 |
| September 2018 | $9.38 | $9.38 |
| August 2018 | $8.38 | $8.38 |
| July 2018 | $9.74 | $9.74 |
| June 2018 | $8.85 | $8.85 |
| May 2018 | $8.84 | $8.84 |
| April 2018 | $10.23 | $10.23 |
| March 2018 | $10.12 | $10.12 |
| February 2018 | $9.20 | $9.20 |
| January 2018 | $9.98 | $9.98 |
| December 2017 | $10.63 | $10.63 |
| November 2017 | $9.33 | $9.33 |
| October 2017 | $8.05 | $8.05 |
| September 2017 | $10.99 | $10.99 |
| August 2017 | $9.59 | $9.59 |
| July 2017 | $9.87 | $9.87 |
| June 2017 | $10.01 | $10.01 |
| May 2017 | $10.45 | $10.45 |
| April 2017 | $13.47 | $13.47 |
| March 2017 | $12.76 | $12.76 |
| February 2017 | $12.90 | $12.90 |
| January 2017 | $13.02 | $13.02 |
| December 2016 | $13.74 | $13.74 |
| November 2016 | $14.54 | $14.54 |
| October 2016 | $8.53 | $8.53 |
| September 2016 | $8.60 | $8.60 |
| August 2016 | $9.74 | $9.74 |
| July 2016 | $10.05 | $10.05 |
| June 2016 | $10.78 | $10.78 |
| May 2016 | $13.30 | $13.30 |
| April 2016 | $13.81 | $13.81 |
| March 2016 | $12.11 | $12.11 |
| February 2016 | $11.10 | $11.10 |
| January 2016 | $12.27 | $12.27 |
| December 2015 | $13.31 | $13.31 |
| November 2015 | $15.49 | $15.49 |
| October 2015 | $14.21 | $14.21 |
| September 2015 | $15.20 | $15.20 |
| August 2015 | $16.95 | $16.95 |
| July 2015 | $16.31 | $16.31 |
| June 2015 | $19.53 | $19.53 |
| May 2015 | $24.15 | $24.15 |
| April 2015 | $26.75 | $26.75 |
| March 2015 | $23.55 | $23.55 |
| February 2015 | $29.67 | $29.67 |
| January 2015 | $23.01 | $23.01 |
| December 2014 | $23.50 | $23.50 |
| November 2014 | $19.82 | $19.82 |
| October 2014 | $23.80 | $23.80 |
| September 2014 | $28.21 | $28.21 |
| August 2014 | $35.75 | $35.75 |
| July 2014 | $35.05 | $35.05 |
| June 2014 | $33.52 | $33.52 |
| May 2014 | $28.30 | $28.30 |
| April 2014 | $22.36 | $22.36 |
| March 2014 | $21.25 | $21.25 |
| February 2014 | $21.55 | $21.55 |
| January 2014 | $17.62 | $17.62 |
| December 2013 | $18.50 | $18.50 |
| November 2013 | $18.25 | $18.25 |
| October 2013 | $16.60 | $16.60 |
| September 2013 | $17 | $17 |
| August 2013 | $15.61 | $15.61 |
| July 2013 | $13.03 | $13.03 |
| June 2013 | $14.15 | $14.15 |
| May 2013 | $13.59 | $13.59 |
| April 2013 | $13.94 | $13.94 |
| March 2013 | $16.49 | $16.49 |
| February 2013 | $16.20 | $16.20 |
| January 2013 | $18.22 | $18.22 |
| December 2012 | $15.49 | $15.49 |
| November 2012 | $14.75 | $14.75 |
| October 2012 | $17.23 | $17.23 |
| September 2012 | $15.29 | $15.29 |
| August 2012 | $14 | $14 |
| July 2012 | $15.46 | $15.46 |
| June 2012 | $16.23 | $16.23 |
| May 2012 | $18.50 | $18.50 |
| April 2012 | $20.55 | $20.55 |
| March 2012 | $21.49 | $21.49 |
| February 2012 | $23.76 | $23.76 |
| January 2012 | $17.20 | $17.20 |
| December 2011 | $15.44 | $15.44 |
| November 2011 | $14.99 | $14.99 |
| October 2011 | $14.90 | $14.90 |
| September 2011 | $12.02 | $12.02 |
| August 2011 | $13.86 | $13.86 |
| July 2011 | $13.81 | $13.81 |
| June 2011 | $14.70 | $14.70 |
| May 2011 | $15.90 | $15.90 |
| April 2011 | $16.62 | $16.62 |
| March 2011 | $20.06 | $20.06 |
| February 2011 | $19.95 | $19.95 |
| January 2011 | $15 | $15 |
| December 2010 | $15.50 | $1.55 |
| November 2010 | $12.10 | $1.21 |
| October 2010 | $10.30 | $1.03 |
| September 2010 | $11.50 | $1.15 |
| August 2010 | $9.50 | $0.95 |
| July 2010 | $11 | $1.10 |
| June 2010 | $12.80 | $1.28 |
| May 2010 | $9.10 | $0.91 |
| April 2010 | $10.40 | $1.04 |
| March 2010 | $9.30 | $0.93 |
| February 2010 | $7.76 | $0.78 |
| January 2010 | $8.30 | $0.83 |
| December 2009 | $7.80 | $0.78 |
| November 2009 | $7.80 | $0.78 |
| October 2009 | $8.30 | $0.83 |
| September 2009 | $8.50 | $0.85 |
| August 2009 | $8.10 | $0.81 |
| July 2009 | $8.35 | $0.84 |
| June 2009 | $8.20 | $0.82 |
| May 2009 | $8 | $0.80 |
| April 2009 | $7.50 | $0.75 |
| March 2009 | $8 | $0.80 |
| February 2009 | $7 | $0.70 |
| January 2009 | $9.40 | $0.94 |
| December 2008 | $6 | $0.60 |
| November 2008 | $7.50 | $0.75 |
| October 2008 | $10 | $1 |
| September 2008 | $12.50 | $1.25 |
| August 2008 | $17.20 | $1.72 |
| July 2008 | $17.30 | $1.73 |
| June 2008 | $23.70 | $2.37 |
| May 2008 | $21 | $2.10 |
| April 2008 | $16.70 | $1.67 |
| March 2008 | $11 | $1.10 |
| February 2008 | $10.50 | $1.05 |
| January 2008 | $9.90 | $0.99 |
| December 2007 | $11 | $1.10 |
| November 2007 | $11 | $1.10 |
| October 2007 | $11.80 | $1.18 |
| September 2007 | $11.50 | $1.15 |
| August 2007 | $10.70 | $1.07 |
| July 2007 | $14.10 | $1.41 |
| June 2007 | $14 | $1.40 |
| May 2007 | $14.50 | $1.45 |
| April 2007 | $14.20 | $1.42 |
| March 2007 | $16.30 | $1.63 |
| February 2007 | $16.80 | $1.68 |
| January 2007 | $18.79 | $1.88 |
| December 2006 | $18.80 | $1.88 |
| November 2006 | $21.50 | $2.15 |
| October 2006 | $22.30 | $2.23 |
| September 2006 | $19.40 | $1.94 |
| August 2006 | $20.20 | $2.02 |
| July 2006 | $22.20 | $2.22 |
| June 2006 | $22.80 | $2.28 |
| May 2006 | $23.50 | $2.35 |
| April 2006 | $26.20 | $2.62 |
| March 2006 | $23 | $2.30 |
| February 2006 | $24 | $2.40 |
| January 2006 | $27.50 | $2.75 |
| December 2005 | $21.50 | $2.15 |
| November 2005 | $21.20 | $2.12 |
| October 2005 | $21.80 | $2.18 |
| September 2005 | $24.50 | $2.45 |
| August 2005 | $24.30 | $2.43 |
| July 2005 | $23.50 | $2.35 |
| June 2005 | $17 | $1.70 |
| May 2005 | $12.10 | $1.21 |
| April 2005 | $11.60 | $1.16 |
| March 2005 | $15 | $1.50 |
| February 2005 | $19.60 | $1.96 |
| January 2005 | $8.30 | $0.83 |
| December 2004 | $7 | $0.70 |
| November 2004 | $6.40 | $0.64 |
| October 2004 | $7 | $0.70 |
| September 2004 | $6.70 | $0.67 |
| August 2004 | $5.20 | $0.52 |
| July 2004 | $7.40 | $0.74 |
| June 2004 | $5.30 | $0.53 |
| May 2004 | $5.30 | $0.53 |
| April 2004 | $4 | $0.40 |
| March 2004 | $3.60 | $0.36 |
| February 2004 | $3.60 | $0.36 |
| January 2004 | $3.50 | $0.35 |
| December 2003 | $3.05 | $0.30 |
| November 2003 | $2.30 | $0.23 |
| October 2003 | $1.50 | $0.15 |
| September 2003 | $1.60 | $0.16 |
| August 2003 | $1.80 | $0.18 |
| July 2003 | $1.40 | $0.14 |
| June 2003 | $1.80 | $0.18 |
| May 2003 | $1.20 | $0.12 |
| April 2003 | $1.70 | $0.17 |
| March 2003 | $1.40 | $0.14 |
| February 2003 | $1.40 | $0.14 |
| January 2003 | $1.50 | $0.15 |
| December 2002 | $1.50 | $0.15 |
| November 2002 | $1.40 | $0.14 |
| October 2002 | $1.30 | $0.13 |
| September 2002 | $1.40 | $0.14 |
| August 2002 | $1.40 | $0.14 |
| July 2002 | $1.50 | $0.15 |
| June 2002 | $1.50 | $0.15 |
| May 2002 | $1.70 | $0.17 |
| April 2002 | $1.30 | $0.13 |
| March 2002 | $1.10 | $0.11 |
| February 2002 | $1.10 | $0.11 |
| January 2002 | $0.90 | $0.09 |
| December 2001 | $1.20 | $0.12 |
| November 2001 | $1 | $0.10 |
| October 2001 | $1.20 | $0.12 |
| September 2001 | $1.25 | $0.12 |
| August 2001 | $1.70 | $0.17 |
| July 2001 | $1.90 | $0.19 |
| June 2001 | $1.70 | $0.17 |
| May 2001 | $2.10 | $0.21 |
| April 2001 | $1.50 | $0.15 |
| March 2001 | $1.30 | $0.13 |
| February 2001 | $1.60 | $0.16 |
| January 2001 | $1.50 | $0.15 |
| December 2000 | $1 | $0.10 |
| November 2000 | $1.10 | $0.11 |
| October 2000 | $1 | $0.10 |
| September 2000 | $1.25 | $0.12 |
| August 2000 | $1.10 | $0.11 |
| July 2000 | $1.20 | $0.12 |
| June 2000 | $1.41 | $0.14 |
| May 2000 | $1.10 | $0.11 |
| April 2000 | $1.35 | $0.14 |
| March 2000 | $2.51 | $0.25 |
| February 2000 | $1.40 | $0.14 |
| January 2000 | $1.56 | $0.16 |
| December 1999 | $0.60 | $0.06 |
| November 1999 | $0.50 | $0.05 |
| October 1999 | $0.45 | $0.04 |
| September 1999 | $0.45 | $0.04 |
| August 1999 | $0.45 | $0.04 |
| July 1999 | $0.35 | $0.04 |
| June 1999 | $0.49 | $0.05 |
| May 1999 | $0.35 | $0.04 |
| April 1999 | $0.30 | $0.03 |
| March 1999 | $0.30 | $0.03 |
| February 1999 | $0.20 | $0.02 |
| January 1999 | $0.20 | $0.02 |
| December 1998 | $0.20 | $0.02 |
| November 1998 | $0.25 | $0.02 |
| October 1998 | $0.25 | $0.02 |
| September 1998 | $0.25 | $0.02 |
| August 1998 | $0.25 | $0.02 |
| July 1998 | $0.35 | $0.04 |
| June 1998 | $0.30 | $0.03 |
| May 1998 | $0.30 | $0.03 |
| April 1998 | $0.62 | $0.06 |
| March 1998 | $0.70 | $0.07 |
| February 1998 | $0.80 | $0.08 |
| January 1998 | $1.10 | $0.11 |
| December 1997 | $1 | $0.10 |
| November 1997 | $1 | $0.10 |
| October 1997 | $0.93 | $0.09 |
| September 1997 | $0.80 | $0.08 |
| August 1997 | $0.70 | $0.07 |
| July 1997 | $0.70 | $0.07 |
| June 1997 | $0.70 | $0.07 |
| May 1997 | $0.70 | $0.07 |
| April 1997 | $0.70 | $0.07 |
| March 1997 | $0.70 | $0.07 |
| February 1997 | $0.80 | $0.08 |
| January 1997 | $0.95 | $0.10 |
| December 1996 | $1.25 | $0.12 |
| November 1996 | $0.70 | $0.07 |
| October 1996 | $0.50 | $0.05 |
| September 1996 | $0.50 | $0.05 |
| August 1996 | $0.80 | $0.08 |
| July 1996 | $0.40 | $0.04 |
| June 1996 | $0.31 | $0.03 |
| May 1996 | $0.31 | $0.03 |
| April 1996 | $0.31 | $0.03 |
| March 1996 | $0.31 | $0.03 |
| February 1996 | $0.30 | $0.03 |
| January 1996 | $0.80 | $0.08 |
| December 1995 | $0.31 | $0.03 |
| November 1995 | $0.62 | $0.06 |
| October 1995 | $0.62 | $0.06 |
| September 1995 | $0.80 | $0.08 |
| August 1995 | $0.90 | $0.09 |
| July 1995 | $0.62 | $0.06 |
| June 1995 | $0.88 | $0.88 |
| May 1995 | $0.63 | $0.63 |
| April 1995 | $0.63 | $0.63 |
| March 1995 | $0.40 | $0.40 |
| February 1995 | $0.10 | $0.10 |
| January 1995 | $0.30 | $0.30 |
| December 1994 | $0.30 | $0.30 |
| November 1994 | $0.30 | $0.30 |
| October 1994 | $0.30 | $0.30 |
| September 1994 | $0.30 | $0.30 |
| August 1994 | $0.50 | $0.50 |
| July 1994 | $0.50 | $0.50 |
| June 1994 | $0.40 | $0.40 |
| May 1994 | $0.40 | $0.40 |
| April 1994 | $0.50 | $0.50 |
| July 1992 | $0.78 | $0.08 |
| June 1992 | $0.78 | $0.08 |
| May 1992 | $0.62 | $0.06 |
| April 1992 | $0.62 | $0.06 |
| March 1992 | $0.62 | $0.06 |
| February 1992 | $0.62 | $0.06 |
| January 1992 | $0.62 | $0.06 |
| December 1991 | $0.62 | $0.06 |
| November 1991 | $0.62 | $0.06 |
| October 1991 | $0.62 | $0.06 |
| September 1991 | $0.62 | $0.06 |
| August 1991 | $0.62 | $0.06 |
| July 1991 | $0.94 | $0.09 |
| June 1991 | $0.94 | $0.09 |
| May 1991 | $0.94 | $0.09 |
| April 1991 | $0.94 | $0.09 |
| March 1991 | $0.94 | $0.09 |
| February 1991 | $0.94 | $0.09 |
| January 1991 | $0.94 | $0.09 |
| December 1990 | $1.10 | $0.11 |
| November 1990 | $1.41 | $0.14 |
| October 1990 | $1.25 | $0.12 |
| September 1990 | $1.25 | $0.12 |
| August 1990 | $1.72 | $0.17 |
| July 1990 | $1.10 | $0.11 |
| June 1990 | $0.94 | $0.09 |
| May 1990 | $0.94 | $0.09 |
| April 1990 | $0.94 | $0.09 |
| March 1990 | $1.10 | $0.11 |
| February 1990 | $0.62 | $0.06 |
| January 1990 | $0.62 | $0.06 |
| December 1989 | $0.62 | $0.06 |
| November 1989 | $0.62 | $0.06 |
| October 1989 | $0.62 | $0.06 |
| September 1989 | $0.62 | $0.06 |
| August 1989 | $0.62 | $0.06 |
| July 1989 | $0.62 | $0.06 |
| June 1989 | $0.62 | $0.06 |
| May 1989 | $0.62 | $0.06 |
| April 1989 | $0.62 | $0.06 |
| March 1989 | $0.62 | $0.06 |
| February 1989 | $0.62 | $0.06 |
| January 1989 | $0.62 | $0.06 |
| December 1988 | $0.62 | $0.06 |
| November 1988 | $0.62 | $0.06 |
| October 1988 | $0.47 | $0.05 |
| September 1988 | $0.47 | $0.05 |
| August 1988 | $0.62 | $0.06 |
| July 1988 | $0.62 | $0.06 |
| June 1988 | $0.62 | $0.06 |
| May 1988 | $0.47 | $0.05 |
| April 1988 | $0.47 | $0.05 |
| March 1988 | $0.47 | $0.05 |
| February 1988 | $0.47 | $0.05 |
| January 1988 | $0.78 | $0.08 |
| December 1987 | $0.78 | $0.08 |
| November 1987 | $1.26 | $0.13 |
| October 1987 | $1.26 | $0.13 |
| September 1987 | $1.88 | $0.19 |
| August 1987 | $1.88 | $0.19 |
| July 1987 | $2.19 | $0.22 |
| June 1987 | $2.35 | $0.24 |
| May 1987 | $2.35 | $0.24 |
| April 1987 | $2.19 | $0.22 |
| March 1987 | $2.19 | $0.22 |
| February 1987 | $1.25 | $0.12 |
| January 1987 | $1.25 | $0.12 |
| December 1986 | $0.94 | $0.09 |
| November 1986 | $1.25 | $0.12 |
| October 1986 | $1.10 | $0.11 |
| September 1986 | $1.25 | $0.12 |
| August 1986 | $2.04 | $0.20 |
| July 1986 | $1.25 | $0.12 |
| June 1986 | $3.60 | $0.36 |
| May 1986 | $2.66 | $0.27 |
| April 1986 | $1.88 | $0.19 |
| March 1986 | $1.10 | $0.11 |
| February 1986 | $1.41 | $0.14 |
| January 1986 | $1.57 | $0.16 |
| December 1985 | $2.50 | $0.25 |
| November 1985 | $3.12 | $0.31 |
| October 1985 | $3.44 | $0.34 |
| September 1985 | $2.82 | $0.28 |
| August 1985 | $4.69 | $0.47 |
| July 1985 | $6.26 | $0.63 |
| June 1985 | $7.82 | $0.78 |
| May 1985 | $8.76 | $0.88 |
| April 1985 | $9.07 | $0.91 |
| March 1985 | $9.07 | $0.91 |
| February 1985 | $9.38 | $0.94 |
| January 1985 | $10.32 | $1.03 |
| December 1984 | $13.44 | $1.34 |
| November 1984 | $11.57 | $1.16 |
ESTE
Price: $21.17
52 week price:
Dividend Yield: 2.71%
Earnings Per Share: 4.09 USD
P/E Ratio: 4.64
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 701851
Ebitda: 18.9 millionMarket Capitalization: 3.0 billion