Skip to main content

Esco Technologies Inc (NY: ESE )

123.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 91.98 91.98 89.46 89.66 111,090 -2.32(-2.52%)
May 30, 2023 92.61 92.99 91.62 91.98 72,965 -0.55(-0.59%)
May 26, 2023 91.97 93.36 91.97 92.53 53,891 +0.36(+0.39%)
May 25, 2023 90.29 92.21 89.96 92.17 84,018 +1.57(+1.74%)
May 24, 2023 90.96 91.65 89.66 90.60 126,127 -1.57(-1.71%)
May 23, 2023 94.25 94.43 92.16 92.17 85,939 -2.39(-2.53%)
May 22, 2023 95.29 95.90 94.38 94.56 62,382 -0.10(-0.11%)
May 19, 2023 95.84 96.06 94.32 94.66 84,548 -0.16(-0.17%)
May 18, 2023 95.92 96.32 94.49 94.82 120,549 -1.52(-1.58%)
May 17, 2023 95.23 97.13 94.79 96.35 81,094 +1.44(+1.52%)
May 16, 2023 95.68 95.69 94.53 94.90 52,046 -1.06(-1.10%)
May 15, 2023 97.24 97.48 95.74 95.96 105,697 -0.82(-0.84%)
May 12, 2023 97.84 98.03 96.29 96.78 56,131 -0.37(-0.38%)
May 11, 2023 96.71 97.66 96.66 97.14 92,804 -0.01(-0.01%)
May 10, 2023 97.70 97.70 95.18 97.15 61,057 +1.75(+1.84%)
May 09, 2023 95.17 95.61 94.86 95.40 52,456 -0.67(-0.69%)
May 08, 2023 96.54 96.63 94.89 96.07 36,482 -0.74(-0.76%)
May 05, 2023 95.24 97.29 95.24 96.81 59,781 +3.18(+3.39%)
May 04, 2023 95.30 95.30 93.03 93.63 55,151 -2.56(-2.66%)
May 03, 2023 94.77 97.63 94.77 96.19 97,682 +1.33(+1.41%)
May 02, 2023 93.62 95.02 91.62 94.85 94,217 +0.56(+0.59%)
May 01, 2023 93.24 95.51 93.24 94.30 69,987 +1.08(+1.15%)
Apr 28, 2023 93.06 94.42 92.99 93.22 60,465 -0.32(-0.34%)
Apr 27, 2023 91.64 93.71 91.64 93.54 43,446 +1.90(+2.08%)
Apr 26, 2023 93.57 93.58 91.18 91.64 73,423 -3.08(-3.25%)
Apr 25, 2023 96.19 96.88 94.67 94.71 60,279 -2.57(-2.64%)
Apr 24, 2023 97.11 97.81 96.68 97.28 46,761 -0.11(-0.11%)
Apr 21, 2023 97.89 97.89 96.53 97.39 57,277 -0.08(-0.08%)
Apr 20, 2023 95.33 97.69 95.33 97.47 64,460 +1.70(+1.78%)
Apr 19, 2023 95.27 96.59 95.27 95.77 77,607 -0.08(-0.08%)
Apr 18, 2023 95.40 96.35 94.90 95.85 63,832 +0.64(+0.67%)
Apr 17, 2023 95.09 95.76 94.80 95.21 52,528 +0.01(+0.01%)
Apr 14, 2023 95.49 96.27 94.77 95.20 85,842 -0.29(-0.30%)
Apr 13, 2023 94.86 95.68 93.10 95.49 55,777 +0.80(+0.84%)
Apr 12, 2023 93.65 94.90 93.26 94.69 45,322 +1.43(+1.54%)
Apr 11, 2023 92.98 94.04 92.66 93.26 73,676 +0.48(+0.52%)
Apr 10, 2023 90.70 93.03 90.57 92.78 135,619 +1.28(+1.39%)
Apr 06, 2023 91.25 91.74 90.06 91.51 87,643 +0.28(+0.31%)
Apr 05, 2023 91.58 91.77 90.14 91.23 113,276 -0.93(-1.01%)
Apr 04, 2023 94.61 94.61 91.35 92.15 111,389 -2.17(-2.30%)
Apr 03, 2023 95.08 95.26 92.69 94.32 77,332 -0.77(-0.81%)
Mar 31, 2023 93.64 95.12 93.47 95.09 156,562 +2.17(+2.34%)
Mar 30, 2023 92.33 92.92 91.88 92.92 62,706 +1.09(+1.19%)
Mar 29, 2023 92.43 92.43 91.40 91.83 78,179 +0.06(+0.07%)
Mar 28, 2023 89.94 91.81 89.94 91.77 64,979 +1.33(+1.48%)
Mar 27, 2023 91.01 91.20 89.86 90.43 73,098 +0.72(+0.80%)
Mar 24, 2023 87.44 89.72 86.73 89.72 109,348 +1.45(+1.65%)
Mar 23, 2023 87.90 89.13 86.48 88.26 129,153 +0.66(+0.75%)
Mar 22, 2023 89.19 89.96 87.49 87.60 73,677 -1.42(-1.60%)
Mar 21, 2023 89.73 91.07 88.57 89.03 121,133 +0.97(+1.10%)
Mar 20, 2023 87.78 89.55 87.78 88.06 96,273 +1.20(+1.39%)
Mar 17, 2023 87.72 88.29 86.04 86.86 364,009 -1.60(-1.81%)
Mar 16, 2023 85.37 89.10 85.29 88.46 87,625 +1.86(+2.15%)
Mar 15, 2023 87.06 88.09 85.11 86.60 99,170 -2.81(-3.14%)
Mar 14, 2023 89.29 89.99 88.03 89.41 88,862 +2.64(+3.04%)
Mar 13, 2023 86.51 88.12 86.16 86.77 72,774 -1.40(-1.59%)
Mar 10, 2023 90.35 90.35 87.45 88.17 93,465 -2.48(-2.73%)
Mar 09, 2023 92.58 93.16 90.50 90.65 77,397 -1.48(-1.61%)
Mar 08, 2023 92.05 92.57 91.19 92.13 78,689 +0.53(+0.58%)
Mar 07, 2023 91.41 91.96 90.18 91.61 83,540 +0.62(+0.68%)
Mar 06, 2023 94.16 94.44 90.34 90.99 119,663 -3.32(-3.53%)
Mar 03, 2023 94.47 94.97 93.13 94.31 52,572 +0.42(+0.45%)
Mar 02, 2023 92.60 93.98 92.49 93.90 51,936 +0.64(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.