Earthstone Energy, Inc (ESTE) Stock Price

14.74 ▲ +0.20 (+1.38%)
Open: 14.87 Vol: 780.1K Day's range: 14.36 - 15.21 May 20, 16:00 EDT
IEX Real-Time Price
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 14.45▼ 14.50▼ 14.60▼ 14.75▼ 14.30▲
MA10 14.46▼ 14.67▼ 14.65▼ 13.92▲ 13.87▲
MA20 14.50▼ 14.66▼ 14.71▼ 13.99▲ 13.46▲
MA50 14.67▼ 14.82▼ 14.16▲ 13.69▲ 11.39▲
MA100 14.66▼ 14.15▲ 14.05▲ 13.35▲ 8.26▲
MA200 14.71▼ 14.04▲ 14.11▲ 11.55▲ 6.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.010▲ -0.035▼ -0.064▼ 0.090▲ 0.015▲
RSI 42.202▼ 44.015▼ 47.291▼ 54.687▲ 57.512▲
STOCH 44.792     11.027▼ 55.032     70.093     52.206    
WILL %R -56.250     -91.358▼ -59.677     -26.462     -41.952    
CCI -7.339     -106.831▼ -51.617     69.162     120.692▲
Latest Filters Detected On ESTE
GAP $ESTE Open Gap Up %2 Set Alert
GAP $ESTE Open Gap Up %3 Set Alert
MA $ESTE Price Crossed Below MA(7) Set Alert
Earthstone Energy, Inc News
Sunday, May 22, 2022 01:48 AM
Golden Minerals Company (NYSE-A:AUMN, TSX:AUMN, ETR:7GB) has reported a big increase in first-quarter revenue as its Rodeo gold-silver mine in Mexico’s Durango State produced 3, ...
Saturday, May 21, 2022 08:11 AM
Earthstone Energy Inc. (NYSE:ESTE) concluded the trading at $14.74 on Friday, May 20 with a rise of 1.38% from its closing price on previous day. Taking a look at stock we notice that its last check ...
Friday, May 20, 2022 10:40 PM
Brokerages expect Pan American Silver Corp. (NASDAQ:PAAS – Get Rating) (TSE:PAAS) to post sales of $424.74 million for the current fiscal quarter, according to Zacks Investment Research. Nine analysts ...
ESTE historical stock data
date open high low close volume
20/05/22 14.87 15.21 14.36 14.74 780,100
19/05/22 14.07 14.96 13.93 14.54 888,000
18/05/22 15.34 15.49 14.28 14.59 967,800
17/05/22 15.00 15.60 14.56 15.16 1,346,100
16/05/22 13.89 14.94 13.72 14.72 1,142,200
13/05/22 13.43 13.89 13.41 13.72 1,461,200
12/05/22 12.68 13.35 12.57 13.01 834,000
11/05/22 12.95 13.48 12.60 12.88 1,019,700
10/05/22 13.43 13.75 12.35 12.66 1,361,600
09/05/22 14.70 14.70 13.07 13.16 1,606,800
Quote Details
52wk Low:7.01
52wk High:17.19
Vol:780.1K
Avg Vol(3m):21.1M
1Y Chng:+45.65%
1M Chng:+4.91%
Add to Watch List