Skip to main content

Esco Technologies Inc (NY: ESE )

106.72 +0.86 (+0.81%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 101.62 101.91 101.08 101.21 106,008 -0.60(-0.59%)
Feb 29, 2024 102.70 102.76 101.52 101.81 124,909 +0.34(+0.34%)
Feb 28, 2024 100.69 102.48 100.69 101.47 121,312 +0.08(+0.08%)
Feb 27, 2024 102.60 102.79 101.11 101.39 85,343 -1.03(-1.01%)
Feb 26, 2024 102.11 103.07 101.80 102.42 81,574 -0.20(-0.19%)
Feb 23, 2024 102.03 103.12 101.41 102.62 149,400 +0.86(+0.84%)
Feb 22, 2024 101.81 102.90 101.39 101.76 84,503 -0.38(-0.37%)
Feb 21, 2024 102.00 103.04 102.00 102.14 129,515 -0.08(-0.08%)
Feb 20, 2024 103.26 104.33 101.80 102.22 216,924 -2.46(-2.35%)
Feb 16, 2024 103.43 105.36 102.80 104.68 178,414 +1.00(+0.96%)
Feb 15, 2024 100.61 103.88 100.61 103.68 155,871 +3.57(+3.56%)
Feb 14, 2024 98.73 100.16 97.63 100.11 105,083 +2.68(+2.75%)
Feb 13, 2024 97.55 98.83 96.62 97.44 149,465 -2.62(-2.62%)
Feb 12, 2024 97.98 100.60 97.91 100.05 177,046 +2.39(+2.44%)
Feb 09, 2024 102.08 102.58 97.59 97.67 232,254 -6.10(-5.87%)
Feb 08, 2024 102.22 103.77 101.32 103.76 171,710 +1.15(+1.12%)
Feb 07, 2024 102.99 103.58 102.28 102.61 111,370 -0.30(-0.29%)
Feb 06, 2024 101.58 103.13 101.58 102.91 71,149 +0.74(+0.72%)
Feb 05, 2024 103.61 103.82 102.17 102.17 61,770 -2.67(-2.54%)
Feb 02, 2024 102.10 105.00 102.10 104.84 121,378 +1.38(+1.33%)
Feb 01, 2024 102.81 103.74 101.74 103.46 97,370 +1.67(+1.64%)
Jan 31, 2024 104.73 104.73 101.41 101.79 103,202 -2.63(-2.52%)
Jan 30, 2024 104.35 105.12 104.34 104.42 46,687 -0.42(-0.40%)
Jan 29, 2024 102.65 104.86 102.10 104.84 98,387 +1.72(+1.67%)
Jan 26, 2024 105.37 105.37 103.02 103.12 94,640 -1.38(-1.32%)
Jan 25, 2024 106.82 106.99 103.45 104.50 124,203 -0.90(-0.85%)
Jan 24, 2024 106.68 106.68 104.63 105.40 97,368 -0.18(-0.17%)
Jan 23, 2024 105.65 106.12 104.73 105.58 116,934 +1.00(+0.96%)
Jan 22, 2024 103.10 104.64 103.09 104.58 108,244 +2.54(+2.49%)
Jan 19, 2024 101.04 102.18 99.63 102.04 82,375 +1.43(+1.42%)
Jan 18, 2024 100.56 101.17 99.98 100.61 80,483 +0.70(+0.70%)
Jan 17, 2024 99.76 100.45 99.22 99.91 111,583 -0.68(-0.68%)
Jan 16, 2024 101.47 101.96 100.00 100.59 87,036 -1.88(-1.83%)
Jan 12, 2024 103.36 103.36 102.12 102.47 69,314 +0.54(+0.53%)
Jan 11, 2024 101.10 101.96 100.12 101.93 123,321 +0.68(+0.67%)
Jan 10, 2024 101.09 101.75 100.56 101.25 216,734 +0.16(+0.16%)
Jan 09, 2024 101.68 101.74 100.50 101.09 111,743 -1.88(-1.82%)
Jan 08, 2024 103.16 103.27 101.87 102.97 111,619 -0.76(-0.73%)
Jan 05, 2024 106.91 107.72 103.72 103.73 146,229 -5.36(-4.91%)
Jan 04, 2024 110.97 111.16 109.00 109.09 78,756 -1.84(-1.66%)
Jan 03, 2024 114.68 114.68 110.85 110.93 109,188 -4.08(-3.55%)
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.