NYSE:ESTE
Delisted
Earthstone Energy Inc Stock Price (Quote)
$21.17
+0 (+0%)
At Close: Jan 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.17 | $21.17 | Tuesday, 30th Jan 2024 ESTE stock ended at $21.17. During the day the stock fluctuated 0% from a day low at $21.17 to a day high of $21.17. |
90 days | $21.17 | $21.17 | |
52 weeks | $11.32 | $22.45 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $13.10 | $13.53 | $13.10 | $13.32 | 931 065 |
Jun 23, 2023 | $12.99 | $13.13 | $12.87 | $13.05 | 4 958 202 |
Jun 22, 2023 | $13.34 | $13.37 | $13.04 | $13.25 | 1 410 932 |
Jun 21, 2023 | $13.60 | $13.96 | $13.44 | $13.61 | 1 038 765 |
Jun 20, 2023 | $13.95 | $14.09 | $13.26 | $13.61 | 1 442 840 |
Jun 16, 2023 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
Jun 15, 2023 | $12.80 | $13.83 | $12.79 | $13.47 | 2 428 133 |
Jun 14, 2023 | $13.22 | $13.26 | $12.57 | $12.78 | 803 598 |
Jun 13, 2023 | $12.99 | $13.43 | $12.96 | $13.03 | 1 091 662 |
Jun 12, 2023 | $12.94 | $13.11 | $12.64 | $12.68 | 999 141 |
Jun 09, 2023 | $13.29 | $13.49 | $13.10 | $13.22 | 597 262 |
Jun 08, 2023 | $13.43 | $13.51 | $12.95 | $13.30 | 813 505 |
Jun 07, 2023 | $13.00 | $13.47 | $12.98 | $13.38 | 846 686 |
Jun 06, 2023 | $12.29 | $12.83 | $12.21 | $12.82 | 846 571 |
Jun 05, 2023 | $13.04 | $13.13 | $12.44 | $12.49 | 1 112 691 |
Jun 02, 2023 | $12.43 | $12.88 | $12.23 | $12.73 | 1 725 065 |
Jun 01, 2023 | $12.01 | $12.25 | $11.89 | $12.08 | 1 264 637 |
May 31, 2023 | $12.08 | $12.23 | $11.92 | $12.01 | 1 168 592 |
May 30, 2023 | $12.49 | $12.54 | $12.12 | $12.30 | 888 524 |
May 26, 2023 | $12.75 | $12.98 | $12.56 | $12.77 | 959 893 |
May 25, 2023 | $13.20 | $13.24 | $12.63 | $12.89 | 1 145 333 |
May 24, 2023 | $13.72 | $13.82 | $13.27 | $13.54 | 800 681 |
May 23, 2023 | $13.53 | $13.92 | $13.49 | $13.60 | 1 005 054 |
May 22, 2023 | $12.90 | $13.55 | $12.90 | $13.45 | 969 250 |
May 19, 2023 | $12.97 | $13.11 | $12.81 | $12.93 | 863 976 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESTE stock historical prices to predict future price movements?
Trend Analysis: Examine the ESTE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESTE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.