Esco Technologies Inc (NY: ESE )

125.54 -3.99 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 93.58 95.06 93.41 95.03 156,660 +2.17(+2.34%)
Mar 30, 2023 92.28 92.86 91.82 92.86 62,746 +1.09(+1.19%)
Mar 29, 2023 92.37 92.37 91.34 91.77 78,227 +0.06(+0.06%)
Mar 28, 2023 89.89 91.75 89.89 91.71 65,019 +1.33(+1.47%)
Mar 27, 2023 90.95 91.15 89.81 90.38 73,144 +0.72(+0.80%)
Mar 24, 2023 87.38 89.66 86.67 89.66 109,417 +1.45(+1.65%)
Mar 23, 2023 87.85 89.07 86.43 88.21 129,234 +0.66(+0.75%)
Mar 22, 2023 89.13 89.91 87.43 87.55 73,723 -1.42(-1.60%)
Mar 21, 2023 89.68 91.01 88.51 88.97 121,209 +0.96(+1.10%)
Mar 20, 2023 87.73 89.49 87.73 88.01 96,333 +1.20(+1.39%)
Mar 17, 2023 87.67 88.24 85.99 86.80 364,237 -1.60(-1.81%)
Mar 16, 2023 85.31 89.04 85.23 88.41 87,680 +1.86(+2.15%)
Mar 15, 2023 87.00 88.04 85.05 86.55 99,232 -2.81(-3.14%)
Mar 14, 2023 89.23 89.94 87.98 89.35 88,917 +2.64(+3.04%)
Mar 13, 2023 86.46 88.07 86.11 86.71 72,819 -1.40(-1.59%)
Mar 10, 2023 90.30 90.30 87.39 88.12 93,523 -2.48(-2.73%)
Mar 09, 2023 92.52 93.10 90.44 90.59 77,445 -1.48(-1.61%)
Mar 08, 2023 92.00 92.51 91.13 92.08 78,738 +0.53(+0.58%)
Mar 07, 2023 91.35 91.91 90.13 91.55 83,593 +0.62(+0.68%)
Mar 06, 2023 94.11 94.38 90.29 90.93 119,737 -3.32(-3.53%)
Mar 03, 2023 94.41 94.91 93.07 94.25 52,605 +0.42(+0.45%)
Mar 02, 2023 92.54 93.92 92.43 93.84 51,968 +0.64(+0.68%)
Mar 01, 2023 92.42 94.31 92.42 93.20 50,436 +0.50(+0.54%)
Feb 28, 2023 92.06 93.81 92.06 92.70 86,378 +0.60(+0.65%)
Feb 27, 2023 92.93 93.63 91.91 92.11 53,353 +0.27(+0.29%)
Feb 24, 2023 91.06 92.62 90.30 91.84 65,245 -0.40(-0.43%)
Feb 23, 2023 94.17 94.17 92.13 92.24 58,993 -1.28(-1.37%)
Feb 22, 2023 93.17 95.00 92.83 93.52 112,299 +0.68(+0.73%)
Feb 21, 2023 96.44 96.44 92.54 92.84 88,559 -4.55(-4.67%)
Feb 17, 2023 96.52 97.79 95.67 97.39 91,335 +1.81(+1.89%)
Feb 16, 2023 93.68 96.88 93.16 95.58 95,543 +0.52(+0.54%)
Feb 15, 2023 93.05 95.24 93.05 95.06 54,160 +1.38(+1.48%)
Feb 14, 2023 94.99 95.31 93.66 93.68 59,493 -1.81(-1.90%)
Feb 13, 2023 94.80 96.00 94.06 95.49 78,882 +0.80(+0.84%)
Feb 10, 2023 92.95 95.73 92.36 94.69 115,311 +1.70(+1.83%)
Feb 09, 2023 98.48 100.99 87.29 92.99 285,734 -6.09(-6.14%)
Feb 08, 2023 99.49 100.87 98.91 99.08 64,728 -1.44(-1.44%)
Feb 07, 2023 98.22 100.92 97.78 100.52 100,395 +1.30(+1.31%)
Feb 06, 2023 99.40 100.26 98.42 99.22 98,082 +0.01(+0.01%)
Feb 03, 2023 98.40 100.89 98.40 99.21 86,380 -0.18(-0.18%)
Feb 02, 2023 98.93 100.62 98.93 99.39 104,709 +0.69(+0.70%)
Feb 01, 2023 97.48 100.11 97.05 98.70 148,096 +0.78(+0.79%)
Jan 31, 2023 93.58 98.08 93.21 97.93 197,881 +4.75(+5.10%)
Jan 30, 2023 92.88 94.30 92.88 93.17 39,675 -0.57(-0.60%)
Jan 27, 2023 93.26 94.97 93.26 93.74 48,258 -0.11(-0.12%)
Jan 26, 2023 93.22 93.86 91.85 93.85 52,344 +1.35(+1.46%)
Jan 25, 2023 93.24 93.24 91.61 92.49 50,133 -1.30(-1.39%)
Jan 24, 2023 92.06 94.53 91.82 93.80 55,746 +1.27(+1.38%)
Jan 23, 2023 92.82 93.02 91.82 92.52 39,852 -0.32(-0.34%)
Jan 20, 2023 92.03 94.34 91.77 92.84 113,778 +1.56(+1.71%)
Jan 19, 2023 92.47 92.71 91.07 91.28 84,069 -2.06(-2.21%)
Jan 18, 2023 93.06 94.23 92.62 93.34 99,693 +0.23(+0.25%)
Jan 17, 2023 93.38 94.26 92.47 93.11 70,946 -0.70(-0.74%)
Jan 13, 2023 92.34 94.47 92.34 93.81 71,830 +0.40(+0.43%)
Jan 12, 2023 91.82 93.44 91.51 93.41 73,947 +2.24(+2.45%)
Jan 11, 2023 90.45 91.31 90.21 91.17 59,567 +1.17(+1.30%)
Jan 10, 2023 88.10 90.01 88.09 90.00 170,028 +1.86(+2.11%)
Jan 09, 2023 88.89 89.62 87.83 88.14 110,973 -0.52(-0.58%)
Jan 06, 2023 86.80 88.98 86.80 88.65 61,652 +2.57(+2.98%)
Jan 05, 2023 86.26 87.07 85.21 86.09 67,770 -0.48(-0.55%)
Jan 04, 2023 87.68 87.68 85.85 86.57 104,145 +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.