Earthstone Energy, Inc (ESTE) Stock Price

14.39 ▼ -0.41 (-2.77%)
Open: 14.83 Vol: 893.9K Day's range: 14.38 - 14.93 Jan 27, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ESTE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 14.43▼ 14.46▼ 14.45▼ 14.61▼ 13.99▲
MA10 14.46▼ 14.49▼ 14.59▼ 14.24▲ 14.06▲
MA20 14.45▼ 14.60▼ 14.61▼ 13.85▲ 14.30▲
MA50 14.50▼ 14.60▼ 14.37▲ 14.26▲ 14.37▲
MA100 14.61▼ 14.32▲ 14.00▲ 14.37▲ 12.16▲
MA200 14.59▼ 13.94▲ 13.75▲ 14.67▼ 8.20▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.030▼ -0.052▼ 0.148▲ -0.097▼
RSI 36.122▼ 37.982▼ 43.352▼ 53.895▲ 50.494▲
STOCH 45.209     15.010▼ 8.147▼ 81.262▲ 36.266    
WILL %R -86.364▼ -97.115▼ -97.656▼ -28.326     -59.981    
CCI -135.606▼ -87.783     -118.570▼ 88.109     -10.282    
Latest Filters Detected On ESTE
MA $ESTE Price Crossed Below MA(200) Set Alert
MA $ESTE Price Crossed Below MA(7) Set Alert
CDL $ESTE Evening Star Candlestick Pattern Detected Set Alert
Earthstone Energy, Inc News
Saturday, January 28, 2023 07:02 AM
Earthstone Energy Inc. (NYSE:ESTE) concluded the trading at $14.39 on Friday, January 27 with a fall of -2.77% from its closing price on previous day. Taking a look at stock we notice that its last ...
Friday, January 27, 2023 05:59 PM
Will FNCMX outperform in future? Get our overall rating based on a fundamental assessment of the pillars below. We sell different types of products and services to both investment professionals ...
Friday, January 27, 2023 07:59 AM
2-Year U.S. Treasury Note Continuous Contract $102.844 0.008 0.01% 5-Year U.S. Treasury Note Continuous Contract $109.359 0.047 0.04% 10-Year U.S. Treasury Note Continuous Contract $114.688 0.078 ...
ESTE historical stock data
date open high low close volume
27/01/23 14.83 14.93 14.38 14.39 893,900
26/01/23 14.86 15.05 14.49 14.80 1,088,600
25/01/23 14.30 14.825 13.95 14.74 1,571,300
24/01/23 14.85 14.91 14.40 14.40 1,428,630
23/01/23 14.39 14.835 14.19 14.70 1,862,500
20/01/23 14.03 14.14 13.68 14.13 1,181,800
19/01/23 13.39 13.991 13.275 13.92 1,102,900
18/01/23 14.15 14.39 13.51 13.52 1,136,900
17/01/23 14.09 14.215 13.71 13.93 1,113,800
13/01/23 13.72 13.875 13.36 13.83 1,212,000
Quote Details
52wk Low:10.65
52wk High:22.25
Vol:893.9K
Avg Vol(3m):28.7M
1Y Chng:+10.35%
1M Chng:+7.71%
Add to Watch List