Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

108.84 -0.31 (-0.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 118.01 118.04 116.78 116.86 53,789 -0.81(-0.69%)
Dec 28, 2023 117.27 118.14 116.87 117.67 64,354 -0.07(-0.06%)
Dec 27, 2023 117.78 118.43 117.15 117.74 55,533 +0.28(+0.24%)
Dec 26, 2023 116.37 117.68 115.43 117.46 72,736 +1.63(+1.41%)
Dec 22, 2023 115.80 116.35 114.85 115.83 68,421 +0.89(+0.77%)
Dec 21, 2023 114.05 115.23 113.69 114.94 66,919 +1.42(+1.25%)
Dec 20, 2023 114.34 116.66 113.39 113.53 87,862 -1.14(-0.99%)
Dec 19, 2023 114.37 115.09 113.52 114.66 110,846 +0.99(+0.87%)
Dec 18, 2023 114.11 114.52 112.80 113.67 79,381 +0.15(+0.13%)
Dec 15, 2023 115.52 115.52 112.23 113.53 442,451 +0.26(+0.23%)
Dec 14, 2023 111.50 113.52 110.43 113.27 115,244 +3.65(+3.33%)
Dec 13, 2023 108.73 110.51 107.23 109.62 118,558 +1.14(+1.05%)
Dec 12, 2023 107.84 109.15 106.97 108.48 88,814 +1.01(+0.94%)
Dec 11, 2023 106.45 107.74 106.23 107.47 65,913 +1.19(+1.12%)
Dec 08, 2023 105.44 106.39 105.24 106.29 67,976 +0.99(+0.94%)
Dec 07, 2023 105.18 105.40 103.96 105.30 95,722 +0.58(+0.55%)
Dec 06, 2023 106.25 107.27 104.71 104.72 86,721 -0.73(-0.69%)
Dec 05, 2023 107.14 107.82 105.25 105.45 63,548 -1.75(-1.63%)
Dec 04, 2023 105.21 107.56 105.21 107.19 78,094 +1.22(+1.15%)
Dec 01, 2023 103.79 106.31 103.79 105.98 62,059 +1.15(+1.10%)
Nov 30, 2023 103.91 105.17 103.67 104.83 80,620 +1.75(+1.70%)
Nov 29, 2023 104.78 105.52 102.57 103.08 69,549 -0.68(-0.65%)
Nov 28, 2023 105.16 105.42 103.54 103.76 64,576 -1.93(-1.82%)
Nov 27, 2023 105.46 106.86 104.94 105.69 77,723 -0.37(-0.35%)
Nov 24, 2023 104.65 106.56 104.65 106.06 41,810 +1.37(+1.31%)
Nov 22, 2023 105.17 105.64 104.29 104.69 48,934 +0.41(+0.39%)
Nov 21, 2023 104.14 104.57 103.41 104.28 70,467 +0.11(+0.11%)
Nov 20, 2023 105.45 105.45 102.84 104.17 92,743 -0.52(-0.50%)
Nov 17, 2023 104.85 105.99 102.90 104.69 132,192 +1.30(+1.26%)
Nov 16, 2023 103.89 103.89 103.00 103.39 50,875 -0.99(-0.95%)
Nov 15, 2023 105.05 105.73 103.50 104.38 64,334 -0.85(-0.81%)
Nov 14, 2023 103.77 105.34 103.77 105.23 80,501 +4.24(+4.20%)
Nov 13, 2023 99.73 101.83 99.73 100.98 45,124 +0.46(+0.46%)
Nov 10, 2023 99.10 100.58 98.71 100.52 70,837 +1.96(+1.99%)
Nov 09, 2023 99.79 100.16 98.47 98.57 38,012 -0.52(-0.52%)
Nov 08, 2023 99.12 99.56 98.52 99.09 53,307 -0.02(-0.02%)
Nov 07, 2023 99.20 99.35 98.05 99.11 65,364 -0.88(-0.88%)
Nov 06, 2023 99.47 100.71 99.21 99.98 56,663 -0.03(-0.03%)
Nov 03, 2023 100.31 101.14 99.62 100.02 92,431 +1.66(+1.69%)
Nov 02, 2023 98.11 99.20 97.98 98.36 81,125 +1.34(+1.38%)
Nov 01, 2023 96.70 97.33 95.99 97.02 62,733 -0.06(-0.06%)
Oct 31, 2023 96.87 97.89 96.24 97.08 79,113 +0.54(+0.56%)
Oct 30, 2023 96.95 96.95 95.40 96.54 59,428 +1.46(+1.53%)
Oct 27, 2023 96.97 96.97 94.45 95.08 84,422 -2.33(-2.39%)
Oct 26, 2023 97.87 99.02 96.94 97.41 59,089 -0.28(-0.29%)
Oct 25, 2023 98.30 99.14 97.40 97.69 59,722 -1.13(-1.14%)
Oct 24, 2023 98.38 98.92 97.38 98.82 62,762 +0.97(+0.99%)
Oct 23, 2023 98.79 99.38 97.65 97.85 81,535 -0.54(-0.55%)
Oct 20, 2023 99.89 100.22 98.19 98.39 102,336 -0.93(-0.94%)
Oct 19, 2023 100.20 101.79 98.80 99.32 104,491 -1.37(-1.36%)
Oct 18, 2023 102.59 102.59 100.66 100.68 47,719 -2.94(-2.83%)
Oct 17, 2023 102.71 105.65 102.71 103.62 105,227 +0.43(+0.42%)
Oct 16, 2023 103.06 103.73 102.69 103.19 51,230 +1.15(+1.13%)
Oct 13, 2023 104.82 104.82 100.84 102.04 62,525 -3.19(-3.04%)
Oct 12, 2023 107.11 107.11 104.85 105.24 61,729 -2.36(-2.19%)
Oct 11, 2023 106.78 108.10 105.35 107.59 35,842 +1.56(+1.47%)
Oct 10, 2023 107.86 108.32 105.97 106.04 77,990 -0.85(-0.79%)
Oct 09, 2023 103.30 106.92 103.07 106.89 67,032 +2.68(+2.57%)
Oct 06, 2023 104.93 106.38 104.03 104.21 105,138 -1.46(-1.38%)
Oct 05, 2023 107.28 107.28 105.57 105.67 110,621 -0.96(-0.90%)
Oct 04, 2023 104.06 107.60 104.06 106.62 89,468 +2.05(+1.96%)
Oct 03, 2023 104.05 105.13 103.08 104.58 72,290 +0.60(+0.58%)
Oct 02, 2023 103.51 104.26 103.02 103.98 75,009 -0.23(-0.22%)
Sep 29, 2023 108.05 108.05 103.95 104.21 90,876 -3.56(-3.31%)
Sep 28, 2023 106.28 108.38 106.28 107.77 140,052 +1.22(+1.14%)
Sep 27, 2023 104.98 107.45 104.98 106.55 101,660 +1.58(+1.50%)
Sep 26, 2023 105.46 106.61 104.61 104.98 94,686 -0.75(-0.71%)
Sep 25, 2023 103.82 106.16 105.45 105.72 53,179 +1.24(+1.18%)
Sep 22, 2023 103.74 105.08 103.67 104.49 59,672 +0.39(+0.37%)
Sep 21, 2023 105.57 105.63 104.02 104.10 76,309 -1.66(-1.57%)
Sep 20, 2023 105.92 107.51 105.37 105.75 81,622 +0.02(+0.02%)
Sep 19, 2023 105.69 106.71 104.92 105.73 62,788 -0.04(-0.04%)
Sep 18, 2023 105.35 107.61 105.35 105.78 65,358 +0.41(+0.39%)
Sep 15, 2023 104.31 105.55 103.32 105.37 365,850 +0.73(+0.70%)
Sep 14, 2023 103.08 104.94 102.79 104.64 89,843 +2.23(+2.18%)
Sep 13, 2023 101.62 102.65 101.47 102.40 74,171 +0.37(+0.36%)
Sep 12, 2023 101.16 102.30 100.05 102.03 59,562 +0.98(+0.97%)
Sep 11, 2023 101.33 101.67 100.11 101.06 56,910 +0.75(+0.75%)
Sep 08, 2023 101.81 101.81 100.11 100.31 49,303 -1.20(-1.18%)
Sep 07, 2023 102.56 102.56 100.94 101.50 65,697 -1.02(-0.99%)
Sep 06, 2023 103.07 103.95 102.07 102.52 54,599 +0.21(+0.20%)
Sep 05, 2023 105.34 105.34 101.87 102.31 103,798 -4.13(-3.88%)
Sep 01, 2023 107.31 108.33 106.12 106.44 69,514 -0.33(-0.31%)
Aug 31, 2023 107.62 109.33 106.73 106.77 84,847 -1.33(-1.23%)
Aug 30, 2023 107.21 109.19 107.21 108.10 50,197 +0.39(+0.36%)
Aug 29, 2023 106.06 107.75 106.06 107.71 47,394 +1.65(+1.55%)
Aug 28, 2023 104.77 106.51 104.77 106.06 44,706 +1.38(+1.32%)
Aug 25, 2023 103.87 105.11 103.14 104.69 46,147 +1.23(+1.19%)
Aug 24, 2023 102.28 104.43 101.37 103.46 72,858 +0.61(+0.59%)
Aug 23, 2023 102.08 102.98 101.70 102.85 45,812 +1.28(+1.26%)
Aug 22, 2023 101.70 102.38 101.42 101.58 54,483 +0.21(+0.21%)
Aug 21, 2023 101.65 101.98 100.97 101.36 59,415 -0.51(-0.50%)
Aug 18, 2023 101.58 103.26 101.58 101.87 57,286 +0.04(+0.04%)
Aug 17, 2023 103.66 104.35 101.76 101.83 63,342 -1.87(-1.80%)
Aug 16, 2023 103.65 104.95 103.65 103.70 53,907 -0.25(-0.24%)
Aug 15, 2023 103.93 104.38 103.16 103.95 36,652 -0.23(-0.22%)
Aug 14, 2023 103.98 104.80 103.03 104.18 63,817 -0.05(-0.05%)
Aug 11, 2023 104.30 104.81 103.87 104.23 62,788 +0.02(+0.02%)
Aug 10, 2023 105.13 105.58 103.86 104.21 94,853 -0.92(-0.87%)
Aug 09, 2023 104.26 109.04 98.49 105.13 132,417 +2.80(+2.74%)
Aug 08, 2023 101.38 102.32 100.58 102.32 89,743 -0.27(-0.26%)
Aug 07, 2023 101.44 103.48 101.44 102.59 51,918 +1.18(+1.16%)
Aug 04, 2023 100.35 101.89 99.98 101.42 83,959 +1.01(+1.00%)
Aug 03, 2023 101.13 101.13 99.43 100.41 51,338 -1.33(-1.30%)
Aug 02, 2023 99.55 102.11 99.55 101.73 57,113 +1.21(+1.20%)
Aug 01, 2023 99.38 101.53 99.14 100.53 56,446 +0.20(+0.20%)
Jul 31, 2023 98.88 101.08 98.88 100.33 60,035 +1.29(+1.30%)
Jul 28, 2023 99.95 100.33 98.85 99.04 51,802 -0.70(-0.70%)
Jul 27, 2023 101.50 102.31 99.11 99.74 85,486 -1.09(-1.08%)
Jul 26, 2023 100.58 101.61 100.09 100.83 104,750 -0.04(-0.04%)
Jul 25, 2023 99.79 101.22 99.79 100.87 57,914 +0.30(+0.30%)
Jul 24, 2023 99.95 101.33 98.77 100.57 51,310 +0.78(+0.78%)
Jul 21, 2023 101.22 101.22 99.09 99.79 92,171 -1.28(-1.26%)
Jul 20, 2023 100.44 101.65 99.79 101.07 57,024 +1.14(+1.14%)
Jul 19, 2023 101.17 101.58 99.48 99.93 68,684 -1.90(-1.86%)
Jul 18, 2023 101.19 102.20 100.72 101.82 57,025 +0.40(+0.39%)
Jul 17, 2023 99.35 102.55 99.35 101.42 61,140 +1.48(+1.48%)
Jul 14, 2023 98.74 100.10 97.33 99.95 122,041 +0.94(+0.95%)
Jul 13, 2023 97.54 99.70 96.96 99.01 93,387 +1.06(+1.08%)
Jul 12, 2023 98.10 99.57 97.29 97.95 69,776 +1.37(+1.42%)
Jul 11, 2023 96.93 98.04 96.11 96.59 63,841 -0.40(-0.41%)
Jul 10, 2023 97.28 98.71 96.10 96.98 107,939 -0.62(-0.63%)
Jul 07, 2023 98.17 99.63 97.56 97.60 133,491 -0.73(-0.74%)
Jul 06, 2023 99.85 100.08 97.78 98.33 88,124 -2.15(-2.14%)
Jul 05, 2023 102.50 102.50 100.32 100.48 97,508 -2.95(-2.86%)
Jul 03, 2023 102.46 103.43 101.81 103.43 38,261 +0.11(+0.11%)
Jun 30, 2023 104.83 105.11 102.99 103.32 88,708 -0.96(-0.92%)
Jun 29, 2023 103.19 105.97 103.19 104.28 187,547 +0.58(+0.56%)
Jun 28, 2023 102.60 103.70 101.43 103.70 115,779 +1.42(+1.38%)
Jun 27, 2023 102.02 102.43 100.86 102.28 91,014 +0.56(+0.55%)
Jun 26, 2023 98.53 102.92 98.53 101.73 221,474 +3.22(+3.27%)
Jun 23, 2023 96.90 98.59 96.82 98.51 765,789 +0.02(+0.02%)
Jun 22, 2023 98.75 98.75 97.04 98.49 92,634 -0.30(-0.30%)
Jun 21, 2023 98.17 99.57 97.79 98.78 79,992 +0.20(+0.20%)
Jun 20, 2023 99.51 99.84 98.29 98.58 103,961 -1.29(-1.29%)
Jun 16, 2023 99.02 99.99 98.12 99.87 368,703 +1.61(+1.63%)
Jun 15, 2023 97.73 98.90 96.53 98.27 135,100 +2.12(+2.21%)
May 08, 2023 96.61 96.71 94.96 96.14 36,454 -0.74(-0.76%)
May 05, 2023 95.31 97.37 95.31 96.88 59,735 +3.18(+3.39%)
May 04, 2023 95.37 95.37 93.10 93.70 55,109 -2.56(-2.66%)
May 03, 2023 94.85 97.71 94.85 96.26 97,607 +1.34(+1.41%)
May 02, 2023 93.69 95.10 91.70 94.93 94,144 +0.56(+0.59%)
May 01, 2023 93.31 95.58 93.31 94.37 69,933 +1.08(+1.15%)
Apr 28, 2023 93.13 94.50 93.06 93.29 60,419 -0.32(-0.34%)
Apr 27, 2023 91.71 93.78 91.71 93.61 43,413 +1.90(+2.08%)
Apr 26, 2023 93.64 93.65 91.25 91.71 73,366 -3.08(-3.25%)
Apr 25, 2023 96.26 96.95 94.75 94.79 60,232 -2.57(-2.64%)
Apr 24, 2023 97.19 97.89 96.75 97.36 46,725 -0.11(-0.11%)
Apr 21, 2023 97.97 97.97 96.60 97.47 57,233 -0.08(-0.08%)
Apr 20, 2023 95.40 97.77 95.40 97.55 64,411 +1.70(+1.78%)
Apr 19, 2023 95.34 96.67 95.34 95.84 77,547 -0.08(-0.08%)
Apr 18, 2023 95.47 96.42 94.98 95.92 63,783 +0.64(+0.67%)
Apr 17, 2023 95.17 95.83 94.88 95.28 52,487 +0.01(+0.01%)
Apr 14, 2023 95.56 96.34 94.85 95.27 85,775 -0.29(-0.30%)
Apr 13, 2023 94.94 95.75 93.17 95.56 55,734 +0.80(+0.84%)
Apr 12, 2023 93.72 94.98 93.33 94.77 45,287 +1.44(+1.54%)
Apr 11, 2023 93.05 94.11 92.73 93.33 73,619 +0.48(+0.52%)
Apr 10, 2023 90.77 93.10 90.64 92.85 135,515 +1.28(+1.39%)
Apr 06, 2023 91.32 91.82 90.13 91.58 87,576 +0.28(+0.31%)
Apr 05, 2023 91.65 91.85 90.21 91.30 113,189 -0.93(-1.01%)
Apr 04, 2023 94.69 94.69 91.42 92.22 111,304 -2.17(-2.30%)
Apr 03, 2023 95.16 95.33 92.76 94.40 77,272 -0.77(-0.81%)
Mar 31, 2023 93.71 95.20 93.54 95.17 156,441 +2.17(+2.34%)
Mar 30, 2023 92.40 92.99 91.95 92.99 62,658 +1.10(+1.19%)
Mar 29, 2023 92.50 92.50 91.47 91.90 78,118 +0.06(+0.07%)
Mar 28, 2023 90.01 91.88 90.01 91.84 64,929 +1.33(+1.48%)
Mar 27, 2023 91.08 91.27 89.93 90.50 73,042 +0.72(+0.80%)
Mar 24, 2023 87.50 89.78 86.80 89.78 109,264 +1.45(+1.65%)
Mar 23, 2023 87.97 89.20 86.55 88.33 129,054 +0.66(+0.75%)
Mar 22, 2023 89.26 90.03 87.55 87.67 73,620 -1.42(-1.60%)
Mar 21, 2023 89.80 91.14 88.64 89.10 121,040 +0.97(+1.10%)
Mar 20, 2023 87.85 89.61 87.85 88.13 96,199 +1.21(+1.39%)
Mar 17, 2023 87.79 88.36 86.11 86.92 363,729 -1.60(-1.81%)
Mar 16, 2023 85.43 89.17 85.35 88.53 87,558 +1.86(+2.15%)
Mar 15, 2023 87.12 88.16 85.17 86.67 99,094 -2.81(-3.14%)
Mar 14, 2023 89.36 90.06 88.10 89.48 88,793 +2.64(+3.04%)
Mar 13, 2023 86.58 88.19 86.23 86.84 72,718 -1.40(-1.59%)
Mar 10, 2023 90.42 90.42 87.51 88.24 93,393 -2.48(-2.73%)
Mar 09, 2023 92.65 93.23 90.57 90.72 77,337 -1.48(-1.61%)
Mar 08, 2023 92.12 92.64 91.26 92.20 78,628 +0.53(+0.58%)
Mar 07, 2023 91.48 92.04 90.25 91.68 83,476 +0.62(+0.68%)
Mar 06, 2023 94.24 94.52 90.41 91.06 119,571 -3.33(-3.53%)
Mar 03, 2023 94.55 95.04 93.20 94.39 52,531 +0.42(+0.45%)
Mar 02, 2023 92.67 94.05 92.56 93.97 51,896 +0.64(+0.68%)
Mar 01, 2023 92.55 94.45 92.55 93.33 50,366 +0.50(+0.54%)
Feb 28, 2023 92.18 93.94 92.18 92.83 86,258 +0.60(+0.65%)
Feb 27, 2023 93.06 93.76 92.04 92.23 53,279 +0.27(+0.29%)
Feb 24, 2023 91.19 92.75 90.42 91.97 65,154 -0.40(-0.43%)
Feb 23, 2023 94.30 94.30 92.25 92.36 58,911 -1.29(-1.37%)
Feb 22, 2023 93.30 95.13 92.96 93.65 112,142 +0.68(+0.73%)
Feb 21, 2023 96.58 96.58 92.67 92.97 88,436 -4.55(-4.67%)
Feb 17, 2023 96.66 97.92 95.80 97.52 91,208 +1.81(+1.89%)
Feb 16, 2023 93.81 97.02 93.29 95.71 95,410 +0.52(+0.54%)
Feb 15, 2023 93.18 95.37 93.18 95.19 54,084 +1.38(+1.48%)
Feb 14, 2023 95.12 95.45 93.79 93.81 59,410 -1.81(-1.90%)
Feb 13, 2023 94.93 96.13 94.19 95.62 78,772 +0.80(+0.84%)
Feb 10, 2023 93.08 95.86 92.49 94.82 115,151 +1.70(+1.83%)
Feb 09, 2023 98.62 101.13 87.41 93.12 285,336 -6.10(-6.14%)
Feb 08, 2023 99.63 101.01 99.05 99.22 64,638 -1.44(-1.43%)
Feb 07, 2023 98.36 101.07 97.91 100.66 100,255 +1.30(+1.31%)
Feb 06, 2023 99.54 100.40 98.56 99.36 97,946 +0.01(+0.01%)
Feb 03, 2023 98.54 101.03 98.54 99.35 86,260 -0.18(-0.18%)
Feb 02, 2023 99.07 100.76 99.07 99.53 104,563 +0.69(+0.70%)
Feb 01, 2023 97.61 100.25 97.19 98.84 147,889 +0.78(+0.79%)
Jan 31, 2023 93.71 98.22 93.34 98.06 197,605 +4.76(+5.10%)
Jan 30, 2023 93.01 94.44 93.01 93.30 39,620 -0.57(-0.60%)
Jan 27, 2023 93.39 95.10 93.39 93.87 48,190 -0.11(-0.12%)
Jan 26, 2023 93.35 93.99 91.98 93.98 52,271 +1.35(+1.46%)
Jan 25, 2023 93.37 93.37 91.74 92.62 50,063 -1.30(-1.39%)
Jan 24, 2023 92.18 94.67 91.95 93.93 55,668 +1.27(+1.38%)
Jan 23, 2023 92.95 93.15 91.95 92.65 39,796 -0.32(-0.34%)
Jan 20, 2023 92.15 94.48 91.90 92.97 113,620 +1.56(+1.71%)
Jan 19, 2023 92.60 92.84 91.20 91.41 83,952 -2.06(-2.21%)
Jan 18, 2023 93.19 94.37 92.75 93.47 99,554 +0.23(+0.25%)
Jan 17, 2023 93.51 94.40 92.60 93.24 70,847 -0.70(-0.74%)
Jan 13, 2023 92.47 94.61 92.47 93.94 71,730 +0.40(+0.43%)
Jan 12, 2023 91.95 93.57 91.64 93.54 73,844 +2.24(+2.45%)
Jan 11, 2023 90.58 91.44 90.33 91.30 59,484 +1.18(+1.30%)
Jan 10, 2023 88.22 90.13 88.21 90.12 169,791 +1.86(+2.11%)
Jan 09, 2023 89.02 89.74 87.95 88.26 110,818 -0.52(-0.58%)
Jan 06, 2023 86.92 89.11 86.92 88.78 61,566 +2.57(+2.98%)
Jan 05, 2023 86.38 87.19 85.33 86.21 67,675 -0.48(-0.55%)
Jan 04, 2023 87.80 87.80 85.97 86.69 104,000 +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.