Skip to main content

Esco Technologies Inc (NY: ESE )

105.10 +1.05 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 103.40 105.58 103.40 105.10 79,034 +1.05(+1.01%)
Jun 14, 2024 106.12 106.12 103.43 104.05 89,667 -3.62(-3.36%)
Jun 13, 2024 107.11 107.73 104.75 107.67 145,337 -0.19(-0.18%)
Jun 12, 2024 108.29 109.62 107.67 107.86 72,359 +2.46(+2.33%)
Jun 11, 2024 104.82 105.44 103.90 105.40 91,741 -0.24(-0.23%)
Jun 10, 2024 105.05 106.11 104.51 105.64 90,371 -0.38(-0.36%)
Jun 07, 2024 106.59 106.79 105.89 106.02 68,982 -1.34(-1.25%)
Jun 06, 2024 107.54 107.98 106.81 107.36 58,768 -1.08(-1.00%)
Jun 05, 2024 108.20 108.66 106.82 108.44 69,713 +1.12(+1.04%)
Jun 04, 2024 106.75 107.64 106.75 107.32 91,246 -0.42(-0.39%)
Jun 03, 2024 109.81 109.85 107.00 107.74 101,579 -1.39(-1.27%)
May 31, 2024 109.17 109.31 108.12 109.13 145,668 +1.03(+0.95%)
May 30, 2024 108.76 109.92 107.95 108.10 76,611 +0.16(+0.15%)
May 29, 2024 106.70 108.47 106.22 107.94 111,553 -0.22(-0.20%)
May 28, 2024 110.61 110.94 106.95 108.16 82,273 -1.66(-1.51%)
May 24, 2024 110.04 110.04 108.70 109.82 119,921 +0.62(+0.57%)
May 23, 2024 111.02 111.08 108.66 109.20 89,928 -2.00(-1.80%)
May 22, 2024 110.61 112.06 109.86 111.20 85,068 +0.52(+0.47%)
May 21, 2024 109.75 110.91 109.75 110.68 135,996 +0.32(+0.29%)
May 20, 2024 108.85 110.53 108.85 110.36 91,794 +1.28(+1.17%)
May 17, 2024 108.67 109.63 108.28 109.08 62,127 +0.92(+0.85%)
May 16, 2024 106.74 108.17 106.36 108.16 90,412 +0.86(+0.80%)
May 15, 2024 105.69 107.37 104.94 107.30 89,725 +2.31(+2.20%)
May 14, 2024 106.22 106.22 104.27 104.99 123,492 +0.30(+0.29%)
May 13, 2024 106.26 107.55 104.67 104.69 189,289 -0.31(-0.30%)
May 10, 2024 109.64 110.35 103.50 105.00 239,991 -6.45(-5.79%)
May 09, 2024 109.80 112.44 109.80 111.45 130,886 +2.01(+1.84%)
May 08, 2024 108.18 109.66 108.11 109.44 188,109 +0.29(+0.27%)
May 07, 2024 108.02 109.55 107.42 109.15 136,578 +1.25(+1.16%)
May 06, 2024 108.09 109.41 107.61 107.90 105,895 +0.62(+0.58%)
May 03, 2024 107.16 107.72 105.53 107.28 129,715 +1.80(+1.71%)
May 02, 2024 103.20 105.58 102.49 105.48 195,844 +3.31(+3.24%)
May 01, 2024 101.68 103.50 101.68 102.17 173,315 +0.72(+0.71%)
Apr 30, 2024 103.02 104.19 101.32 101.45 147,730 -2.61(-2.51%)
Apr 29, 2024 105.93 106.55 104.02 104.06 241,412 -1.28(-1.22%)
Apr 26, 2024 104.13 105.44 104.13 105.34 92,317 +1.06(+1.02%)
Apr 25, 2024 103.09 104.28 102.53 104.28 109,952 +0.00(+0.00%)
Apr 24, 2024 103.77 105.05 103.77 104.28 173,570 -0.34(-0.32%)
Apr 23, 2024 102.06 104.81 101.94 104.62 166,498 +2.90(+2.85%)
Apr 22, 2024 101.22 102.38 100.83 101.72 153,785 +0.80(+0.79%)
Apr 19, 2024 98.77 101.21 98.77 100.92 201,831 +2.24(+2.27%)
Apr 18, 2024 97.38 99.46 97.36 98.68 229,614 +1.42(+1.46%)
Apr 17, 2024 99.48 100.02 97.11 97.26 134,770 -1.62(-1.64%)
Apr 16, 2024 99.50 100.42 98.44 98.88 192,409 -1.34(-1.34%)
Apr 15, 2024 102.32 102.53 100.00 100.22 134,014 -1.28(-1.26%)
Apr 12, 2024 102.87 102.87 101.10 101.50 85,367 -2.29(-2.21%)
Apr 11, 2024 102.29 104.18 102.03 103.79 86,390 +1.56(+1.53%)
Apr 10, 2024 102.21 102.90 101.00 102.23 123,652 -2.32(-2.22%)
Apr 09, 2024 104.59 104.77 103.61 104.55 74,310 +0.13(+0.12%)
Apr 08, 2024 104.08 104.64 103.44 104.42 109,072 +0.89(+0.86%)
Apr 05, 2024 103.92 105.20 101.94 103.53 112,626 -0.47(-0.45%)
Apr 04, 2024 105.56 105.77 103.38 104.00 103,880 -0.60(-0.57%)
Apr 03, 2024 102.24 105.13 102.24 104.60 209,642 +1.52(+1.47%)
Apr 02, 2024 102.82 103.31 102.24 103.08 162,047 -0.54(-0.52%)
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.