Earthstone Energy - 23 Year Stock Price History | ESTE

Historical daily share price chart and data for Earthstone Energy since 1997 adjusted for splits. The latest closing stock price for Earthstone Energy as of February 21, 2020 is 4.74.
  • The all-time high Earthstone Energy stock closing price was 36.76 on July 03, 2014.
  • The Earthstone Energy 52-week high stock price is 7.94, which is 67.5% above the current share price.
  • The Earthstone Energy 52-week low stock price is 3.00, which is 36.7% below the current share price.
  • The average Earthstone Energy stock price for the last 52 weeks is 5.32.
Earthstone Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 5.1831 6.1800 6.9500 4.3800 4.7400 -25.12%
2019 5.4728 4.8000 7.8300 3.1200 6.3300 40.04%
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 $0.306B $0.165B
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 $43.173B 15.24
Pioneer Natural Resources (PXD) United States $23.563B 17.37
Concho Resources (CXO) United States $15.614B 26.03
Diamondback Energy (FANG) United States $12.258B 11.77
Apache (APA) United States $10.679B 123.48
Continental Resources (CLR) United States $9.397B 11.24
Noble Energy (NBL) United States $8.589B 0.00
Devon Energy (DVN) United States $8.029B 15.20
Cabot Oil & Gas (COG) United States $6.074B 9.19
Parsley Energy (PE) United States $5.304B 15.09
WPX Energy (WPX) United States $4.938B 47.40
Cimarex Energy Co (XEC) United States $4.326B 10.34
Murphy Oil (MUR) United States $3.459B 25.00
Viper Energy Partners LP (VNOM) United States $3.068B 119.58
Magnolia Oil & Gas Corp (MGY) United States $2.220B 27.65
EQT (EQT) United States $1.485B 3.52
Matador Resources (MTDR) United States $1.474B 10.71
PDC Energy (PDCE) United States $1.380B 0.00
Comstock Resources (CRK) United States $1.279B 7.83
CNX Resources (CNX) United States $1.243B 25.61
Geopark (GPRK) Chile $1.137B 12.06
Stone Energy (TALO) United States $0.969B 5.66
SM Energy (SM) United States $0.964B 0.00
Southwestern Energy (SWN) United States $0.899B 2.24
Chesapeake Energy (CHK) United States $0.875B 3.20
CENTENNIAL RES (CDEV) United States $0.808B 10.07
Range Resources (RRC) United States $0.789B 6.04
Noble Midstream Partners LP (NBLX) United States $0.779B 5.89
Oasis Petroleum (OAS) United States $0.668B 0.00
Sundance Energy Australia (SNDE) United States $0.665B 0.00
Callon Petroleum (CPE) United States $0.651B 3.80
QEP Resources (QEP) United States $0.618B 86.67
Berry Petroleum (BRY) United States $0.583B 5.29
Antero Resources (AR) United States $0.505B 0.00
W&T Offshore (WTI) United States $0.476B 5.20
Denbury Resources (DNR) United States $0.449B 2.27
Bonanza Creek Energy (BCEI) United States $0.386B 0.00
California Resources (CRC) United States $0.373B 6.22
Laredo Petroleum (LPI) United States $0.344B 1.96
PrimeEnergy (PNRG) United States $0.281B 28.63
Whiting Petroleum (WLL) United States $0.251B 0.00
Penn Virginia (PVAC) United States $0.244B 1.85
HIGHPOINT RESOURCES CORP (HPR) United States $0.222B 0.00
Amplify Energy (AMPY) United States $0.220B 0.00
Gulfport Energy (GPOR) United States $0.205B 1.02
FTS (FTSI) United States $0.136B 0.00
Eclipse Resources (MR) United States $0.130B 0.00
EXTRACTION O&G (XOG) United States $0.128B 0.00
Panhandle Royalty (PHX) United States $0.102B 9.65
VOC Energy Trust (VOC) United States $0.069B 5.45
Torchlight Energy Resources (TRCH) United States $0.050B 0.00
SandRidge Permian Trust (PER) United States $0.047B 2.36
SilverBow Resources (SBOW) United States $0.043B 0.26
KLR Energy Acquisition (ROSE) United States $0.039B 0.34
Abraxas Petroleum (AXAS) United States $0.038B 2.79
Chaparral Energy (CHAP) United States $0.037B 0.00
Lonestar Resources US (LONE) United States $0.032B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.008B 0.58
U.S Energy (USEG) United States $0.007B 0.00