Indicators

Esco Technologies Inc (NY: ESE )

105.34 +1.06 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	106.59	107.36	105.36	107.05	209,015	+1.19(+1.12%)
Mar 27, 2024	104.17	105.92	104.17	105.86	192,825	+2.60(+2.52%)
Mar 26, 2024	102.75	103.59	101.97	103.26	199,033	+0.80(+0.78%)
Mar 25, 2024	102.97	103.31	102.09	102.46	81,256	-0.52(-0.50%)
Mar 22, 2024	104.33	104.33	102.71	102.98	124,595	-0.70(-0.68%)
Mar 21, 2024	101.96	103.79	101.78	103.68	223,079	+2.60(+2.57%)
Mar 20, 2024	99.94	101.66	99.68	101.08	320,473	+0.75(+0.75%)
Mar 19, 2024	98.86	100.56	98.86	100.33	93,758	+1.58(+1.60%)
Mar 18, 2024	100.59	100.92	98.63	98.76	119,353	-1.99(-1.97%)
Mar 15, 2024	98.14	100.79	97.57	100.74	299,400	+2.20(+2.23%)
Mar 14, 2024	100.82	100.82	97.97	98.55	111,534	-2.73(-2.69%)
Mar 13, 2024	98.68	102.51	98.68	101.27	280,687	+2.31(+2.33%)
Mar 12, 2024	99.57	99.87	98.25	98.97	103,142	-1.11(-1.11%)
Mar 11, 2024	99.76	100.28	99.47	100.07	73,606	-0.28(-0.28%)
Mar 08, 2024	101.51	101.71	100.17	100.35	95,432	-0.27(-0.27%)
Mar 07, 2024	100.86	101.59	100.16	100.62	114,088	+0.56(+0.56%)
Mar 06, 2024	100.02	100.71	99.47	100.06	132,094	+1.03(+1.04%)
Mar 05, 2024	100.07	100.57	98.62	99.04	122,418	-1.58(-1.57%)
Mar 04, 2024	101.22	101.74	100.42	100.61	95,016	-0.60(-0.59%)

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.