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 (%)
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.