Esco Technologies Inc (NY: ESE )

122.73 +2.53 (+2.11%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 121.74 122.98 120.10 120.20 106,555 -2.44(-1.99%)
Jul 23, 2024 119.64 123.86 119.64 122.64 115,542 +2.16(+1.79%)
Jul 22, 2024 118.82 120.67 117.10 120.48 97,934 +2.56(+2.17%)
Jul 19, 2024 118.43 118.76 116.30 117.92 129,788 -0.66(-0.56%)
Jul 18, 2024 119.03 121.39 118.21 118.58 165,785 -1.56(-1.30%)
Jul 17, 2024 119.90 122.30 119.88 120.14 235,000 -0.62(-0.51%)
Jul 16, 2024 118.71 121.30 117.52 120.76 307,730 +3.23(+2.75%)
Jul 15, 2024 117.68 119.37 116.60 117.53 362,456 +0.53(+0.45%)
Jul 12, 2024 115.22 117.17 115.03 117.00 185,601 +3.00(+2.63%)
Jul 11, 2024 111.72 114.38 110.12 114.00 188,970 +4.52(+4.13%)
Jul 10, 2024 107.39 109.99 106.98 109.48 189,624 +2.64(+2.47%)
Jul 09, 2024 102.96 106.93 102.96 106.84 350,400 +4.18(+4.07%)
Jul 08, 2024 103.63 104.26 102.55 102.66 165,256 -0.21(-0.20%)
Jul 05, 2024 103.25 103.45 101.97 102.87 65,757 -1.24(-1.19%)
Jul 03, 2024 104.56 104.99 103.69 104.11 26,465 +0.08(+0.08%)
Jul 02, 2024 102.37 104.86 102.37 104.03 90,155 +1.92(+1.88%)
Jul 01, 2024 105.25 105.74 101.42 102.11 106,978 -2.93(-2.79%)
Jun 28, 2024 105.81 106.56 104.04 105.04 394,288 +0.36(+0.34%)
Jun 27, 2024 105.50 105.67 104.24 104.68 71,357 -0.38(-0.36%)
Jun 26, 2024 103.58 105.08 103.26 105.06 148,975 +0.77(+0.74%)
Jun 25, 2024 103.43 104.62 102.72 104.29 85,108 +0.43(+0.41%)
Jun 24, 2024 104.57 104.95 103.85 103.86 119,214 -0.10(-0.10%)
Jun 21, 2024 103.17 104.00 102.43 103.96 335,075 +0.86(+0.83%)
Jun 20, 2024 103.63 104.74 103.01 103.10 64,763 -1.44(-1.38%)
Jun 18, 2024 104.99 105.78 104.14 104.54 80,185 -0.56(-0.53%)
Jun 17, 2024 103.40 105.58 103.40 105.10 79,034 +1.05(+1.01%)
Jun 14, 2024 106.12 106.12 103.43 104.05 89,667 -3.62(-3.36%)
Jun 13, 2024 107.11 107.73 104.75 107.67 145,337 -0.19(-0.18%)
Jun 12, 2024 108.29 109.62 107.67 107.86 72,359 +2.46(+2.33%)
Jun 11, 2024 104.82 105.44 103.90 105.40 91,741 -0.24(-0.23%)
Jun 10, 2024 105.05 106.11 104.51 105.64 90,371 -0.38(-0.36%)
Jun 07, 2024 106.59 106.79 105.89 106.02 68,982 -1.34(-1.25%)
Jun 06, 2024 107.54 107.98 106.81 107.36 58,768 -1.08(-1.00%)
Jun 05, 2024 108.20 108.66 106.82 108.44 69,713 +1.12(+1.04%)
Jun 04, 2024 106.75 107.64 106.75 107.32 91,246 -0.42(-0.39%)
Jun 03, 2024 109.81 109.85 107.00 107.74 101,579 -1.39(-1.27%)
May 31, 2024 109.17 109.31 108.12 109.13 145,668 +1.03(+0.95%)
May 30, 2024 108.76 109.92 107.95 108.10 76,611 +0.16(+0.15%)
May 29, 2024 106.70 108.47 106.22 107.94 111,553 -0.22(-0.20%)
May 28, 2024 110.61 110.94 106.95 108.16 82,273 -1.66(-1.51%)
May 24, 2024 110.04 110.04 108.70 109.82 119,921 +0.62(+0.57%)
May 23, 2024 111.02 111.08 108.66 109.20 89,928 -2.00(-1.80%)
May 22, 2024 110.61 112.06 109.86 111.20 85,068 +0.52(+0.47%)
May 21, 2024 109.75 110.91 109.75 110.68 135,996 +0.32(+0.29%)
May 20, 2024 108.85 110.53 108.85 110.36 91,794 +1.28(+1.17%)
May 17, 2024 108.67 109.63 108.28 109.08 62,127 +0.92(+0.85%)
May 16, 2024 106.74 108.17 106.36 108.16 90,412 +0.86(+0.80%)
May 15, 2024 105.69 107.37 104.94 107.30 89,725 +2.31(+2.20%)
May 14, 2024 106.22 106.22 104.27 104.99 123,492 +0.30(+0.29%)
May 13, 2024 106.26 107.55 104.67 104.69 189,289 -0.31(-0.30%)
May 10, 2024 109.64 110.35 103.50 105.00 239,991 -6.45(-5.79%)
May 09, 2024 109.80 112.44 109.80 111.45 130,886 +2.01(+1.84%)
May 08, 2024 108.18 109.66 108.11 109.44 188,109 +0.29(+0.27%)
May 07, 2024 108.02 109.55 107.42 109.15 136,578 +1.25(+1.16%)
May 06, 2024 108.09 109.41 107.61 107.90 105,895 +0.62(+0.58%)
May 03, 2024 107.16 107.72 105.53 107.28 129,715 +1.80(+1.71%)
May 02, 2024 103.20 105.58 102.49 105.48 195,844 +3.31(+3.24%)
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.