Is Earthstone Energy, Inc. (ESTE) a Buy, Sell, or Hold?
NYSE : ESTE
Earthstone Energy, Inc. — Stock Chart
$21.17 USD
$0.1 (0.47%)
- Volume
- 8.5M
- Average Volume
- 1.93M
- Market Capitalization
- $2.98B
- P/E Ratio
- 3.05
- Dividend Yield
- 0.68%
- Price Target
- $21.00
- Year High
- $22.45
- Year Low
- $11.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.65
ESTE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-11-03 | $21.17 | $21.17 | 0.00% | - |
| 2023-11-02 | $21.17 | $21.17 | 0.00% | - |
| 2023-11-01 | $21.17 | $21.17 | 0.00% | - |
| 2023-10-31 | $21.04 | $21.17 | 0.62% | 8.5M |
| 2023-10-30 | $21.43 | $21.07 | -1.68% | 1.67M |
| 2023-10-27 | $21.67 | $21.31 | -1.66% | 1.28M |
| 2023-10-26 | $21.50 | $21.49 | -0.05% | 1.4M |
| 2023-10-25 | $21.57 | $21.72 | 0.70% | 1.05M |
| 2023-10-24 | $21.67 | $21.63 | -0.18% | 1.83M |
| 2023-10-23 | $21.71 | $21.58 | -0.60% | 1.34M |
| 2023-10-20 | $22.38 | $21.83 | -2.46% | 1.12M |
| 2023-10-19 | $22.00 | $22.42 | 1.91% | 1.07M |
| 2023-10-18 | $22.21 | $22.08 | -0.59% | 947.63K |
| 2023-10-17 | $21.71 | $22.03 | 1.47% | 1.13M |
| 2023-10-16 | $21.69 | $21.80 | 0.51% | 888.53K |
| 2023-10-13 | $20.88 | $21.52 | 3.07% | 1.44M |
| 2023-10-12 | $20.66 | $20.40 | -1.26% | 1.43M |
| 2023-10-11 | $19.95 | $20.38 | 2.16% | 1.12M |
| 2023-10-10 | $20.37 | $20.14 | -1.13% | 802.24K |
| 2023-10-09 | $19.75 | $20.35 | 3.04% | 956.75K |
| 2023-10-06 | $18.49 | $19.12 | 3.41% | 1.96M |
| 2023-10-05 | $17.94 | $18.35 | 2.29% | 974.3K |
| 2023-10-04 | $19.23 | $18.35 | -4.58% | 1.25M |
| 2023-10-03 | $19.29 | $19.48 | 0.98% | 983.65K |
| 2023-10-02 | $20.26 | $19.48 | -3.85% | 1.05M |
| 2023-09-29 | $20.42 | $20.24 | -0.88% | 918.68K |
| 2023-09-28 | $20.17 | $20.38 | 1.04% | 887.51K |
| 2023-09-27 | $19.93 | $20.32 | 1.96% | 1.26M |
| 2023-09-26 | $19.37 | $19.52 | 0.77% | 1.58M |
| 2023-09-25 | $19.04 | $19.64 | 3.15% | 1.16M |
| 2023-09-22 | $19.45 | $19.03 | -2.16% | 1.39M |
| 2023-09-21 | $19.27 | $19.23 | -0.21% | 1.35M |
| 2023-09-20 | $18.98 | $19.11 | 0.68% | 2M |
| 2023-09-19 | $19.85 | $19.29 | -2.82% | 1.69M |
| 2023-09-18 | $19.86 | $19.46 | -2.01% | 1.03M |
| 2023-09-15 | $19.76 | $19.72 | -0.20% | 4.87M |
| 2023-09-14 | $20.47 | $19.87 | -2.93% | 1.22M |
| 2023-09-13 | $20.65 | $20.19 | -2.23% | 1.31M |
| 2023-09-12 | $20.28 | $20.63 | 1.73% | 1.25M |
| 2023-09-11 | $20.75 | $20.19 | -2.70% | 1.4M |
| 2023-09-08 | $20.50 | $20.60 | 0.49% | 987.4K |
| 2023-09-07 | $20.92 | $20.42 | -2.39% | 1.26M |
| 2023-09-06 | $20.96 | $20.98 | 0.10% | 2.52M |
| 2023-09-05 | $21.45 | $21.06 | -1.82% | 2.52M |
| 2023-09-01 | $20.52 | $20.79 | 1.32% | 1.23M |
| 2023-08-31 | $20.16 | $20.38 | 1.09% | 1.59M |
| 2023-08-30 | $19.84 | $20.11 | 1.36% | 1.99M |
| 2023-08-29 | $19.60 | $19.73 | 0.66% | 1.88M |
| 2023-08-28 | $19.46 | $19.56 | 0.51% | 1.52M |
| 2023-08-25 | $19.27 | $19.31 | 0.21% | 2.02M |
| 2023-08-24 | $19.00 | $19.01 | 0.05% | 2.22M |
| 2023-08-23 | $18.93 | $19.32 | 2.06% | 3.76M |
| 2023-08-22 | $18.94 | $19.33 | 2.06% | 7.09M |
| 2023-08-21 | $17.63 | $18.94 | 7.43% | 16.17M |
| 2023-08-18 | $15.49 | $16.23 | 4.78% | 1.82M |
| 2023-08-17 | $15.78 | $15.69 | -0.57% | 1.16M |
| 2023-08-16 | $15.45 | $15.48 | 0.19% | 1.15M |
| 2023-08-15 | $15.46 | $15.26 | -1.29% | 1.14M |
| 2023-08-14 | $15.87 | $15.71 | -1.01% | 933.99K |
| 2023-08-11 | $15.87 | $16.05 | 1.13% | 942.71K |
| 2023-08-10 | $16.21 | $15.85 | -2.22% | 1.13M |
| 2023-08-09 | $16.40 | $16.28 | -0.73% | 1.6M |
| 2023-08-08 | $15.50 | $16.21 | 4.58% | 2.44M |
| 2023-08-07 | $16.32 | $16.00 | -1.96% | 1.71M |
| 2023-08-04 | $15.93 | $16.17 | 1.51% | 4.17M |
| 2023-08-03 | $16.10 | $15.98 | -0.75% | 3.23M |
| 2023-08-02 | $15.76 | $15.42 | -2.16% | 4.33M |
| 2023-08-01 | $15.79 | $16.01 | 1.39% | 774.35K |
| 2023-07-31 | $16.10 | $15.98 | -0.75% | 644.74K |
| 2023-07-28 | $15.82 | $15.93 | 0.70% | 567.94K |
| 2023-07-27 | $15.70 | $15.70 | 0.00% | 1.57M |
| 2023-07-26 | $15.34 | $15.55 | 1.37% | 634.82K |
| 2023-07-25 | $15.25 | $15.62 | 2.43% | 1.02M |
| 2023-07-24 | $15.00 | $15.32 | 2.13% | 985.26K |
| 2023-07-21 | $15.00 | $15.04 | 0.27% | 706.88K |
| 2023-07-20 | $14.98 | $14.87 | -0.73% | 828.22K |
| 2023-07-19 | $15.10 | $14.79 | -2.05% | 810.61K |
| 2023-07-18 | $14.37 | $14.93 | 3.90% | 1.04M |
| 2023-07-17 | $14.58 | $14.38 | -1.37% | 1.27M |
| 2023-07-14 | $15.51 | $14.79 | -4.64% | 1.12M |
| 2023-07-13 | $15.33 | $15.57 | 1.57% | 1.44M |
| 2023-07-12 | $15.19 | $15.30 | 0.72% | 901.29K |
| 2023-07-11 | $14.69 | $14.96 | 1.84% | 737.66K |
| 2023-07-10 | $14.25 | $14.54 | 2.04% | 696.92K |
| 2023-07-07 | $13.58 | $14.24 | 4.86% | 1.21M |
| 2023-07-06 | $13.96 | $13.71 | -1.79% | 1.14M |
| 2023-07-05 | $14.30 | $14.13 | -1.19% | 746.83K |
| 2023-07-03 | $14.26 | $14.21 | -0.35% | 507.41K |
| 2023-06-30 | $14.23 | $14.29 | 0.42% | 1.06M |
| 2023-06-29 | $13.74 | $14.10 | 2.62% | 1.17M |