Earthstone Energy - 22 Year Stock Price History | ESTE

Historical daily share price chart and data for Earthstone Energy since 1997 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Earthstone Energy as of February 15, 2019 is 6.69.
Earthstone Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 6.0544 4.8000 6.7700 4.8000 6.6900 48.01%
2018 9.0126 11.1600 11.7100 4.3600 4.5200 -57.48%
2017 11.1932 13.0000 14.9800 7.9900 10.6300 -22.63%
2016 11.5427 13.4600 15.8600 7.7400 13.7400 3.23%
2015 19.9000 23.5000 30.4100 12.8000 13.3100 -43.36%
2014 25.3438 18.3500 36.7600 15.0000 23.5000 27.03%
2013 15.9462 15.7400 19.2101 12.7000 18.5000 19.43%
2012 17.5967 15.6000 25.4500 13.4400 15.4900 0.32%
2011 15.4176 16.2500 24.0000 10.7300 15.4400 -0.39%
2010 10.5678 8.4400 19.0000 7.3000 15.5000 98.72%
2009 7.9569 6.2000 9.4000 5.5000 7.8000 29.98%
2008 13.7038 11.0000 28.7000 6.0010 6.0010 -45.45%
2007 13.9526 18.6000 19.0000 9.9000 11.0000 -41.49%
2006 22.2136 21.5000 28.5000 16.8000 18.8000 -12.56%
2005 17.9799 6.8000 33.5000 6.8000 21.5000 207.06%
2004 5.2301 3.0000 7.8000 3.0000 7.0020 129.57%
2003 1.7301 1.5000 3.0500 1.2000 3.0500 103.33%
2002 1.3094 1.2000 1.7000 0.9000 1.5000 25.00%
2001 1.4767 1.2000 2.9000 0.7000 1.2000 20.00%
2000 1.3332 0.6000 3.5000 0.4500 1.0000 66.67%
1999 0.3463 0.2000 0.6000 0.2000 0.6000 200.00%
1998 0.5061 1.0000 1.3000 0.1800 0.2000 -80.00%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.429B $0.108B
Earthstone Energy, Inc., formerly known as Basic Earth Science Systems, Inc., is an independent oil and gas exploration and production company. Its primary focus is in the Montana and North Dakota portions of the Williston basin. The Company is based in Denver, Colorado.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $58.137B 20.05
Pioneer Natural Resources (PXD) United States $24.777B 23.00
Concho Resources (CXO) United States $24.625B 28.47
Anadarko Petroleum (APC) United States $22.809B 20.01
Continental Resources (CLR) United States $17.646B 17.25
Devon Energy (DVN) United States $13.306B 18.34
Apache (APA) United States $12.639B 18.71
Cabot Oil & Gas (COG) United States $10.879B 33.20
Noble Energy (NBL) United States $10.863B 20.40
Diamondback Energy (FANG) United States $10.683B 16.33
Cimarex Energy Co (XEC) United States $7.265B 11.06
Parsley Energy (PE) United States $5.933B 12.92
WPX Energy (WPX) United States $5.636B 268.20
Murphy Oil (MUR) United States $5.058B 23.38
EQT (EQT) United States $4.816B 7.31
Viper Energy Partners LP (VNOM) United States $4.366B 41.89
CENTENNIAL RES (CDEV) United States $3.586B 16.64
Magnolia Oil & Gas Corp (MGY) United States $3.178B 0.00
Antero Resources (AR) United States $2.966B 9.51
Range Resources (RRC) United States $2.712B 9.54
Whiting Petroleum (WLL) United States $2.672B 12.82
PDC Energy (PDCE) United States $2.527B 28.75
Southwestern Energy (SWN) United States $2.436B 5.05
Chesapeake Energy (CHK) United States $2.394B 2.67
Jagged Peak Energy (JAG) United States $2.332B 18.54
Matador Resources (MTDR) United States $2.246B 12.87
SM Energy (SM) United States $2.222B 152.38
CNX Resources (CNX) United States $2.027B 7.05
QEP Resources (QEP) United States $1.982B 7.22
Oasis Petroleum (OAS) United States $1.978B 15.55
Callon Petroleum (CPE) United States $1.796B 9.99
Roan Resources (ROAN) United States $1.574B 0.00
Gulfport Energy (GPOR) United States $1.393B 4.39
Noble Midstream Partners LP (NBLX) United States $1.273B 7.79
Stone Energy (TALO) United States $1.184B 50.84
Geopark (GPRK) Chile $1.163B 35.27
Carrizo Oil & Gas (CRZO) United States $1.162B 4.54
FTS (FTSI) United States $1.053B 1.25
California Resources (CRC) United States $1.045B 58.11
Denbury Resources (DNR) United States $0.990B 4.30
Berry Petroleum (BRY) United States $0.976B 0.00
Laredo Petroleum (LPI) United States $0.903B 4.20
Penn Virginia (PVAC) United States $0.832B 7.16
Resolute Energy (REN) United States $0.754B 42.83
W&T Offshore (WTI) United States $0.726B 5.49
EXTRACTION O&G (XOG) United States $0.685B 43.22
Comstock Resources (CRK) United States $0.671B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.574B 0.00
Bonanza Creek Energy (BCEI) United States $0.503B 5.15
ALTA MESA RESOURCES, INC (AMR) United States $0.389B 0.00
Chaparral Energy (CHAP) United States $0.357B 0.00
Eclipse Resources (ECR) United States $0.327B 18.00
Halcon Resources (HK) United States $0.304B 0.00
SilverBow Resources (SBOW) United States $0.267B 6.49
Panhandle Royalty (PHX) United States $0.267B 29.59
PrimeEnergy (PNRG) United States $0.255B 44.04
Abraxas Petroleum (AXAS) United States $0.195B 5.85
EP Energy (EPE) United States $0.188B 0.00
Ultra Petroleum (UPL) United States $0.150B 0.72
Legacy Reserves LP (LGCY) United States $0.147B 0.00
KLR Energy Acquisition (ROSE) United States $0.135B 0.57
Lonestar Resources US (LONE) United States $0.129B 0.00
SandRidge Permian Trust (PER) United States $0.119B 4.83
Approach Resources (AREX) United States $0.098B 0.00
Torchlight Energy Resources (TRCH) United States $0.086B 0.00
VOC Energy Trust (VOC) United States $0.082B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.051B 0.00
Sundance Energy Australia (SNDE) Australia $0.036B 0.00
Sanchez Energy (SN) United States $0.033B 0.00
Zion Oil & Gas Inc (ZN) United States $0.031B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.029B 0.00
U.S Energy (USEG) United States $0.011B 0.00