Skip to main content

Esco Technologies Inc (NY: ESE )

89.44 +0.97 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 88.19 89.96 88.19 88.47 95,830 +1.21(+1.39%)
Mar 17, 2023 88.13 88.70 86.44 87.26 362,333 -1.61(-1.81%)
Mar 16, 2023 85.76 89.51 85.68 88.87 87,222 +1.87(+2.15%)
Mar 15, 2023 87.46 88.50 85.50 87.00 98,714 -2.82(-3.14%)
Mar 14, 2023 89.70 90.41 88.44 89.82 88,453 +2.65(+3.04%)
Mar 13, 2023 86.91 88.53 86.56 87.17 72,439 -1.41(-1.59%)
Mar 10, 2023 90.77 90.77 87.85 88.58 93,035 -2.49(-2.73%)
Mar 09, 2023 93.01 93.59 90.92 91.07 77,041 -1.49(-1.61%)
Mar 08, 2023 92.48 93.00 91.61 92.56 78,327 +0.53(+0.58%)
Mar 07, 2023 91.83 92.39 90.60 92.03 83,156 +0.62(+0.68%)
Mar 06, 2023 94.60 94.88 90.76 91.41 119,112 -3.34(-3.53%)
Mar 03, 2023 94.91 95.41 93.56 94.75 52,330 +0.42(+0.45%)
Mar 02, 2023 93.03 94.41 92.92 94.33 51,697 +0.64(+0.68%)
Mar 01, 2023 92.91 94.81 92.91 93.69 50,173 +0.50(+0.54%)
Feb 28, 2023 92.54 94.30 92.54 93.19 85,927 +0.60(+0.65%)
Feb 27, 2023 93.42 94.12 92.39 92.59 53,075 +0.27(+0.29%)
Feb 24, 2023 91.54 93.11 90.77 92.32 64,904 -0.40(-0.43%)
Feb 23, 2023 94.66 94.66 92.61 92.72 58,685 -1.29(-1.37%)
Feb 22, 2023 93.66 95.50 93.32 94.01 111,712 +0.68(+0.73%)
Feb 21, 2023 96.95 96.95 93.03 93.33 88,097 -4.57(-4.67%)
Feb 17, 2023 97.03 98.30 96.17 97.90 90,858 +1.82(+1.89%)
Feb 16, 2023 94.17 97.39 93.65 96.08 95,044 +0.52(+0.54%)
Feb 15, 2023 93.54 95.74 93.54 95.56 53,877 +1.39(+1.48%)
Feb 14, 2023 95.49 95.81 94.15 94.17 59,182 -1.82(-1.90%)
Feb 13, 2023 95.30 96.50 94.55 95.99 78,470 +0.80(+0.84%)
Feb 10, 2023 93.44 96.23 92.85 95.19 114,709 +1.71(+1.83%)
Feb 09, 2023 99.00 101.52 87.75 93.48 284,241 -6.12(-6.14%)
Feb 08, 2023 100.01 101.40 99.43 99.60 64,390 -1.45(-1.43%)
Feb 07, 2023 98.74 101.45 98.29 101.05 99,871 +1.31(+1.31%)
Feb 06, 2023 99.92 100.79 98.94 99.74 97,570 +0.01(+0.01%)
Feb 03, 2023 98.92 101.42 98.92 99.73 85,929 -0.18(-0.18%)
Feb 02, 2023 99.45 101.15 99.45 99.91 104,162 +0.69(+0.70%)
Feb 01, 2023 97.99 100.64 97.56 99.22 147,322 +0.78(+0.79%)
Jan 31, 2023 94.07 98.60 93.70 98.44 196,847 +4.78(+5.10%)
Jan 30, 2023 93.37 94.80 93.37 93.66 39,468 -0.57(-0.60%)
Jan 27, 2023 93.75 95.47 93.75 94.23 48,006 -0.11(-0.12%)
Jan 26, 2023 93.71 94.35 92.33 94.34 52,071 +1.36(+1.46%)
Jan 25, 2023 93.73 93.73 92.09 92.98 49,871 -1.31(-1.39%)
Jan 24, 2023 92.54 95.03 92.30 94.29 55,455 +1.28(+1.38%)
Jan 23, 2023 93.31 93.51 92.31 93.01 39,644 -0.32(-0.34%)
Jan 20, 2023 92.51 94.84 92.25 93.33 113,184 +1.57(+1.71%)
Jan 19, 2023 92.96 93.20 91.55 91.76 83,630 -2.07(-2.21%)
Jan 18, 2023 93.55 94.73 93.11 93.83 99,172 +0.23(+0.25%)
Jan 17, 2023 93.87 94.76 92.96 93.60 70,576 -0.70(-0.74%)
Jan 13, 2023 92.83 94.97 92.83 94.30 71,455 +0.40(+0.43%)
Jan 12, 2023 92.30 93.93 92.00 93.90 73,561 +2.25(+2.45%)
Jan 11, 2023 90.93 91.79 90.68 91.65 59,256 +1.18(+1.30%)
Jan 10, 2023 88.56 90.48 88.55 90.47 169,140 +1.87(+2.11%)
Jan 09, 2023 89.36 90.09 88.29 88.60 110,393 -0.52(-0.58%)
Jan 06, 2023 87.26 89.45 87.26 89.12 61,330 +2.58(+2.98%)
Jan 05, 2023 86.71 87.53 85.66 86.54 67,416 -0.48(-0.55%)
Jan 04, 2023 88.14 88.14 86.30 87.02 103,601 +0.10(+0.12%)
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.