Skip to main content

Esco Technologies Inc (NY: ESE )

123.50 +0.79 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 84.00 84.80 83.30 83.73 61,749 -0.04(-0.05%)
Oct 28, 2021 84.33 85.51 83.52 83.77 124,554 -0.38(-0.45%)
Oct 27, 2021 84.00 84.94 84.01 84.15 91,976 -0.30(-0.35%)
Oct 26, 2021 84.51 84.45 74,279 +0.16(+0.19%)
Oct 25, 2021 83.61 85.16 83.50 84.29 170,430 +0.48(+0.57%)
Oct 22, 2021 84.25 84.98 83.51 83.81 71,450 -0.61(-0.73%)
Oct 21, 2021 83.95 84.55 83.79 84.43 61,276 +0.15(+0.18%)
Oct 20, 2021 83.52 85.13 83.52 84.28 52,064 +0.36(+0.42%)
Oct 19, 2021 85.00 85.00 83.07 83.92 108,362 -1.02(-1.20%)
Oct 18, 2021 83.17 85.13 82.93 84.94 179,065 +1.26(+1.50%)
Oct 15, 2021 83.60 84.36 82.49 83.68 154,713 +1.32(+1.60%)
Oct 14, 2021 81.88 83.05 81.84 82.37 71,763 +0.97(+1.19%)
Oct 13, 2021 80.38 81.53 79.57 81.40 101,139 +0.86(+1.07%)
Oct 12, 2021 78.87 80.68 78.59 80.53 88,535 +1.71(+2.17%)
Oct 11, 2021 78.07 79.21 77.55 78.82 86,757 +0.61(+0.78%)
Oct 08, 2021 77.23 78.45 76.59 78.21 79,569 +1.02(+1.32%)
Oct 07, 2021 77.73 78.60 77.06 77.19 96,951 -0.03(-0.04%)
Oct 06, 2021 77.08 78.19 75.42 77.22 67,795 -0.17(-0.22%)
Oct 05, 2021 77.40 78.21 76.99 77.39 110,223 +0.10(+0.13%)
Oct 04, 2021 77.75 78.48 76.78 77.29 105,939 -0.50(-0.65%)
Oct 01, 2021 76.27 78.94 75.86 77.79 203,026 +1.54(+2.03%)
Sep 30, 2021 77.55 78.56 76.29 76.25 127,778 -0.99(-1.28%)
Sep 29, 2021 76.69 78.33 76.44 77.24 140,279 +0.95(+1.24%)
Sep 28, 2021 77.40 77.40 76.14 76.29 145,485 -0.66(-0.86%)
Sep 27, 2021 76.15 78.15 76.15 76.95 97,139 +1.07(+1.41%)
Sep 24, 2021 75.87 76.67 75.22 75.88 161,607 -0.02(-0.03%)
Sep 23, 2021 76.51 77.51 75.84 75.90 101,198 -0.13(-0.17%)
Sep 22, 2021 75.95 77.07 74.88 76.03 253,104 +0.57(+0.76%)
Sep 21, 2021 76.20 76.39 74.38 75.46 242,729 -0.60(-0.79%)
Sep 20, 2021 75.81 76.45 75.12 76.06 79,958 -1.26(-1.62%)
Sep 17, 2021 77.72 78.04 76.87 77.32 372,173 -0.31(-0.40%)
Sep 16, 2021 79.18 79.29 77.35 77.62 66,507 -1.24(-1.57%)
Sep 15, 2021 78.95 79.23 78.17 78.86 126,494 +0.09(+0.11%)
Sep 14, 2021 81.35 81.35 78.25 78.77 88,949 -2.33(-2.88%)
Sep 13, 2021 81.92 82.72 80.00 81.10 92,689 -0.32(-0.39%)
Sep 10, 2021 83.39 83.39 81.43 81.42 74,543 -1.16(-1.40%)
Sep 09, 2021 84.27 84.68 82.53 82.58 113,197 -1.47(-1.75%)
Sep 08, 2021 83.74 84.46 83.32 84.05 118,325 -0.03(-0.04%)
Sep 07, 2021 85.50 85.97 84.01 84.08 103,507 -1.32(-1.54%)
Sep 03, 2021 86.34 86.56 85.08 85.40 108,537 -1.21(-1.39%)
Sep 02, 2021 86.95 87.73 86.30 86.60 115,476 -0.35(-0.40%)
Sep 01, 2021 89.15 89.15 86.90 86.95 85,394 -2.20(-2.46%)
Aug 31, 2021 89.93 90.46 88.95 89.15 77,742 -0.78(-0.87%)
Aug 30, 2021 90.61 90.61 89.71 89.93 74,410 -0.22(-0.24%)
Aug 27, 2021 88.93 90.71 88.93 90.15 94,812 +1.18(+1.32%)
Aug 26, 2021 89.87 89.87 88.82 88.97 47,682 -0.79(-0.88%)
Aug 25, 2021 89.46 90.78 89.46 89.76 54,979 -0.04(-0.04%)
Aug 24, 2021 90.00 91.05 89.60 89.80 65,286 -0.07(-0.08%)
Aug 23, 2021 88.36 89.97 88.17 89.87 73,686 +1.67(+1.90%)
Aug 20, 2021 86.70 88.90 86.70 88.20 72,828 +1.15(+1.32%)
Aug 19, 2021 86.20 87.76 86.13 87.05 85,891 +0.21(+0.24%)
Aug 18, 2021 87.29 88.10 86.05 86.84 55,222 -0.55(-0.63%)
Aug 17, 2021 87.19 87.51 86.27 87.40 62,326 -0.77(-0.88%)
Aug 16, 2021 88.37 89.48 87.56 88.17 91,736 -0.68(-0.77%)
Aug 13, 2021 92.45 92.45 88.79 88.85 91,037 -3.31(-3.60%)
Aug 12, 2021 93.33 93.53 92.14 92.16 82,028 -0.77(-0.83%)
Aug 11, 2021 93.94 94.36 92.08 92.94 61,005 -0.79(-0.84%)
Aug 10, 2021 84.18 94.47 84.18 93.73 159,783 +0.67(+0.72%)
Aug 09, 2021 91.98 93.05 91.64 93.05 55,339 +0.38(+0.41%)
Aug 06, 2021 92.81 93.00 91.10 92.68 58,767 +1.00(+1.09%)
Aug 05, 2021 90.98 91.86 90.49 91.68 57,864 +1.34(+1.48%)
Aug 04, 2021 91.06 92.05 90.04 90.34 49,397 -1.85(-2.01%)
Aug 03, 2021 92.59 92.59 91.45 92.19 131,831 +0.01(+0.01%)
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.