Earthstone Energy - 22 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 June 14, 2019 is 5.51.
  • The all-time high Earthstone Energy stock price is 36.76, which is 567.2% above the current share price.
  • The Earthstone Energy 52-week high stock price is 10.78, which is 95.6% above the current share price.
  • The Earthstone Energy 52-week low stock price is 4.36, which is 20.9% below the current share price.
  • The average Earthstone Energy stock price for the last 52 weeks is 7.53.
Earthstone Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 6.5573 4.8000 7.8300 4.8000 5.5100 21.90%
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 $0.354B $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 $49.426B 15.35
Anadarko Petroleum (APC) United States $35.063B 30.76
Pioneer Natural Resources (PXD) United States $23.845B 21.82
Concho Resources (CXO) United States $19.730B 22.77
Diamondback Energy (FANG) United States $16.294B 16.89
Continental Resources (CLR) United States $13.834B 13.35
Devon Energy (DVN) United States $10.701B 18.02
Apache (APA) United States $10.334B 17.85
Cabot Oil & Gas (COG) United States $10.062B 14.95
Noble Energy (NBL) United States $9.436B 41.98
Cimarex Energy Co (XEC) United States $5.538B 8.08
Parsley Energy (PE) United States $5.399B 12.54
WPX Energy (WPX) United States $4.379B 51.85
EQT (EQT) United States $4.040B 6.56
Murphy Oil (MUR) United States $4.028B 19.83
Viper Energy Partners LP (VNOM) United States $3.704B 60.96
Chesapeake Energy (CHK) United States $2.892B 2.57
Magnolia Oil & Gas Corp (MGY) United States $2.647B 0.00
PDC Energy (PDCE) United States $2.127B 0.00
Matador Resources (MTDR) United States $1.965B 11.62
CENTENNIAL RES (CDEV) United States $1.769B 10.32
Antero Resources (AR) United States $1.762B 5.64
Southwestern Energy (SWN) United States $1.721B 3.15
Jagged Peak Energy (JAG) United States $1.679B 13.12
Range Resources (RRC) United States $1.640B 6.34
Oasis Petroleum (OAS) United States $1.501B 33.29
Whiting Petroleum (WLL) United States $1.450B 11.95
QEP Resources (QEP) United States $1.407B 23.64
CNX Resources (CNX) United States $1.392B 5.09
Callon Petroleum (CPE) United States $1.370B 7.81
Noble Midstream Partners LP (NBLX) United States $1.225B 7.70
Stone Energy (TALO) United States $1.216B 44.92
SM Energy (SM) United States $1.165B 0.00
Sundance Energy Australia (SNDE) Australia $1.127B 0.00
Berry Petroleum (BRY) United States $0.861B 8.28
Carrizo Oil & Gas (CRZO) United States $0.844B 3.30
California Resources (CRC) United States $0.821B 10.01
Gulfport Energy (GPOR) United States $0.781B 2.98
W&T Offshore (WTI) United States $0.619B 5.12
Laredo Petroleum (LPI) United States $0.580B 3.06
FTS (FTSI) United States $0.578B 2.99
EXTRACTION O&G (XOG) United States $0.559B 0.00
Denbury Resources (DNR) United States $0.558B 2.63
Comstock Resources (CRK) United States $0.529B 0.00
Penn Virginia (PVAC) United States $0.439B 2.91
Bonanza Creek Energy (BCEI) United States $0.368B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.348B 0.00
PrimeEnergy (PNRG) United States $0.277B 56.67
Eclipse Resources (MR) United States $0.228B 0.00
Panhandle Royalty (PHX) United States $0.219B 27.48
Abraxas Petroleum (AXAS) United States $0.199B 10.73
Roan Resources (ROAN) United States $0.177B 0.00
SilverBow Resources (SBOW) United States $0.150B 1.83
Chaparral Energy (CHAP) United States $0.147B 0.00
KLR Energy Acquisition (ROSE) United States $0.134B 0.49
SandRidge Permian Trust (PER) United States $0.082B 3.27
Torchlight Energy Resources (TRCH) United States $0.076B 0.00
Ultra Petroleum (UPL) United States $0.067B 0.55
ALTA MESA RESOURCES, INC (AMR) United States $0.060B 0.00
Lonestar Resources US (LONE) United States $0.052B 0.00
Halcon Resources (HK) United States $0.028B 0.00
Zion Oil & Gas Inc (ZN) United States $0.027B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.026B 2.65
Approach Resources (AREX) United States $0.020B 0.00
Legacy Reserves LP (LGCY) United States $0.017B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.013B 0.00
U.S Energy (USEG) United States $0.004B 0.00
VOC Energy Trust (VOC) United States $0.000B 5.97
Geopark (GPRK) Chile $0.000B 13.01