Skip to main content

Esco Technologies Inc (NY: ESE )

105.34 +1.06 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 92.88 93.48 92.57 93.42 61,679 +0.51(+0.55%)
Jul 29, 2021 92.67 93.36 91.87 92.91 38,886 +1.22(+1.33%)
Jul 28, 2021 91.56 92.64 90.43 91.69 51,420 +0.79(+0.87%)
Jul 27, 2021 89.94 91.71 89.81 90.90 53,344 +0.30(+0.33%)
Jul 26, 2021 91.47 91.87 90.24 90.60 38,684 -0.24(-0.26%)
Jul 23, 2021 90.43 90.99 89.85 90.84 56,642 +0.85(+0.95%)
Jul 22, 2021 91.73 92.03 89.85 89.99 74,967 -2.08(-2.26%)
Jul 21, 2021 93.19 93.38 91.69 92.07 58,414 -0.22(-0.24%)
Jul 20, 2021 89.84 93.02 89.84 92.28 123,525 +2.96(+3.31%)
Jul 19, 2021 91.97 92.78 88.96 89.32 109,897 -4.72(-5.02%)
Jul 16, 2021 95.46 95.48 93.74 94.05 85,302 -0.50(-0.52%)
Jul 15, 2021 94.80 95.41 93.91 94.54 68,932 -0.26(-0.27%)
Jul 14, 2021 95.47 95.62 94.11 94.80 72,118 -0.10(-0.10%)
Jul 13, 2021 95.59 96.29 94.85 94.90 125,424 -1.24(-1.29%)
Jul 12, 2021 94.72 96.57 93.68 96.14 97,935 +1.10(+1.16%)
Jul 09, 2021 92.51 95.22 91.81 95.04 127,678 +3.24(+3.53%)
Jul 08, 2021 91.77 92.82 91.18 91.80 95,849 -1.38(-1.48%)
Jul 07, 2021 92.78 93.51 92.11 93.18 134,183 +0.12(+0.13%)
Jul 06, 2021 92.90 93.10 91.44 93.06 144,850 +0.01(+0.01%)
Jul 02, 2021 93.48 94.45 91.84 93.05 135,481 -0.01(-0.01%)
Jul 01, 2021 93.04 93.19 92.11 93.06 117,554 +0.19(+0.20%)
Jun 30, 2021 91.75 93.07 91.75 92.87 150,742 +0.88(+0.96%)
Jun 29, 2021 91.91 92.35 90.80 91.99 101,227 +0.56(+0.62%)
Jun 28, 2021 93.79 93.79 91.33 91.42 130,506 -1.69(-1.82%)
Jun 25, 2021 91.06 93.21 90.90 93.12 1,056,656 +2.52(+2.78%)
Jun 24, 2021 89.81 90.70 89.31 90.59 51,987 +0.94(+1.05%)
Jun 23, 2021 89.75 91.05 89.51 89.65 117,577 +0.24(+0.27%)
Jun 22, 2021 89.77 89.92 88.72 89.42 92,737 -0.91(-1.01%)
Jun 21, 2021 89.26 90.81 89.12 90.33 137,550 +1.47(+1.66%)
Jun 18, 2021 89.29 90.09 88.34 88.85 262,862 -1.30(-1.44%)
Jun 17, 2021 90.62 90.65 89.42 90.15 167,217 -0.59(-0.65%)
Jun 16, 2021 90.42 91.16 89.88 90.74 243,239 +0.49(+0.55%)
Jun 15, 2021 88.59 90.61 88.38 90.25 289,071 +2.05(+2.32%)
Jun 14, 2021 89.12 89.14 87.64 88.20 132,826 -0.84(-0.94%)
Jun 11, 2021 87.89 89.04 87.83 89.04 138,959 +1.14(+1.29%)
Jun 10, 2021 89.89 90.04 87.65 87.90 123,438 -1.96(-2.18%)
Jun 09, 2021 91.30 91.30 89.76 89.86 97,736 -1.34(-1.46%)
Jun 08, 2021 90.74 92.04 90.16 91.20 108,734 +0.81(+0.90%)
Jun 07, 2021 90.67 90.85 89.77 90.39 104,641 -0.57(-0.63%)
Jun 04, 2021 91.56 91.56 90.60 90.96 64,220 -0.23(-0.25%)
Jun 03, 2021 90.90 91.40 89.13 91.19 103,815 -0.02(-0.02%)
Jun 02, 2021 94.33 94.33 91.08 91.21 168,652 -3.09(-3.27%)
Jun 01, 2021 94.21 95.61 93.89 94.29 100,395 +0.68(+0.73%)
May 28, 2021 94.00 94.01 92.19 93.61 82,171 +0.11(+0.12%)
May 27, 2021 94.85 95.68 93.47 93.50 189,822 -0.26(-0.27%)
May 26, 2021 92.43 94.12 92.22 93.76 128,787 +1.11(+1.20%)
May 25, 2021 94.07 94.07 92.22 92.65 122,918 -0.82(-0.88%)
May 24, 2021 93.65 93.83 92.18 93.47 143,787 -0.19(-0.20%)
May 21, 2021 94.45 95.05 92.20 93.66 141,802 +0.27(+0.29%)
May 20, 2021 95.60 95.97 92.92 93.39 134,554 -1.45(-1.53%)
May 19, 2021 96.46 96.46 94.25 94.85 107,273 -2.82(-2.89%)
May 18, 2021 98.54 99.14 97.19 97.67 167,540 -1.14(-1.15%)
May 17, 2021 100.11 100.50 98.53 98.80 66,215 -2.04(-2.02%)
May 14, 2021 101.40 101.40 100.45 100.84 91,778 +0.17(+0.17%)
May 13, 2021 98.93 101.15 98.93 100.67 167,474 +2.40(+2.45%)
May 12, 2021 101.50 102.22 98.16 98.27 127,362 -4.07(-3.97%)
May 11, 2021 102.53 103.08 101.88 102.33 101,247 -0.96(-0.93%)
May 10, 2021 108.18 108.18 103.28 103.29 112,512 -5.05(-4.66%)
May 07, 2021 109.20 110.17 108.34 108.35 64,172 -1.19(-1.08%)
May 06, 2021 108.12 109.57 106.67 109.53 178,160 +1.70(+1.58%)
May 05, 2021 107.78 109.10 106.12 107.83 129,998 -0.34(-0.31%)
May 04, 2021 107.78 108.53 106.99 108.17 75,063 -0.21(-0.19%)
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.