Indicators

Esco Technologies Inc (NY: ESE )

107.90 +0.62 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	108.05	108.05	103.95	104.21	90,876	-3.56(-3.31%)
Sep 28, 2023	106.28	108.38	106.28	107.77	140,052	+1.22(+1.14%)
Sep 27, 2023	104.98	107.45	104.98	106.55	101,660	+1.58(+1.50%)
Sep 26, 2023	105.46	106.61	104.61	104.98	94,686	-0.75(-0.71%)
Sep 25, 2023	103.82	106.16	105.45	105.72	53,179	+1.24(+1.18%)
Sep 22, 2023	103.74	105.08	103.67	104.49	59,672	+0.39(+0.37%)
Sep 21, 2023	105.57	105.63	104.02	104.10	76,309	-1.66(-1.57%)
Sep 20, 2023	105.92	107.51	105.37	105.75	81,622	+0.02(+0.02%)
Sep 19, 2023	105.69	106.71	104.92	105.73	62,788	-0.04(-0.04%)
Sep 18, 2023	105.35	107.61	105.35	105.78	65,358	+0.41(+0.39%)
Sep 15, 2023	104.31	105.55	103.32	105.37	365,850	+0.73(+0.70%)
Sep 14, 2023	103.08	104.94	102.79	104.64	89,843	+2.23(+2.18%)
Sep 13, 2023	101.62	102.65	101.47	102.40	74,171	+0.37(+0.36%)
Sep 12, 2023	101.16	102.30	100.05	102.03	59,562	+0.98(+0.97%)
Sep 11, 2023	101.33	101.67	100.11	101.06	56,910	+0.75(+0.75%)
Sep 08, 2023	101.81	101.81	100.11	100.31	49,303	-1.20(-1.18%)
Sep 07, 2023	102.56	102.56	100.94	101.50	65,697	-1.02(-0.99%)
Sep 06, 2023	103.07	103.95	102.07	102.52	54,599	+0.21(+0.20%)
Sep 05, 2023	105.34	105.34	101.87	102.31	103,798	-4.13(-3.88%)

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.