Skip to main content

Esco Technologies Inc (NY: ESE )

128.18 -0.70 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 128.76 130.62 128.59 128.88 166,809 -1.19(-0.91%)
Oct 28, 2024 130.73 131.25 129.28 130.07 98,140 +0.07(+0.05%)
Oct 25, 2024 129.42 130.69 128.67 130.00 105,267 +1.16(+0.90%)
Oct 24, 2024 127.24 129.31 126.20 128.84 92,236 +1.34(+1.05%)
Oct 23, 2024 126.57 127.60 126.57 127.50 69,546 +0.01(+0.01%)
Oct 22, 2024 127.18 128.75 126.36 127.49 116,004 +0.23(+0.18%)
Oct 21, 2024 127.44 127.53 125.99 127.26 97,966 +1.06(+0.84%)
Oct 18, 2024 128.41 128.41 126.14 126.20 56,042 -1.69(-1.32%)
Oct 17, 2024 128.68 128.68 126.97 127.89 65,985 -1.10(-0.85%)
Oct 16, 2024 126.18 129.15 126.08 128.99 138,263 +4.03(+3.23%)
Oct 15, 2024 124.72 127.31 124.72 124.96 113,134 +0.28(+0.22%)
Oct 14, 2024 124.26 125.18 124.21 124.68 40,235 -0.17(-0.14%)
Oct 11, 2024 120.29 124.89 120.29 124.85 80,535 +4.17(+3.46%)
Oct 10, 2024 121.14 121.14 119.56 120.68 99,424 -1.92(-1.57%)
Oct 09, 2024 121.90 123.66 121.90 122.60 80,721 +0.21(+0.17%)
Oct 08, 2024 123.75 123.86 122.19 122.39 94,823 -0.73(-0.59%)
Oct 07, 2024 123.96 124.69 122.53 123.12 153,139 -1.82(-1.46%)
Oct 04, 2024 127.54 127.54 124.52 124.94 103,889 -0.27(-0.22%)
Oct 03, 2024 126.50 126.68 124.66 125.21 78,255 -1.90(-1.49%)
Oct 02, 2024 127.20 128.39 126.74 127.11 47,777 -0.66(-0.52%)
Oct 01, 2024 128.37 128.62 125.64 127.77 72,374 -1.13(-0.88%)
Sep 30, 2024 127.57 129.08 127.00 128.90 77,495 +0.58(+0.45%)
Sep 27, 2024 128.54 130.81 126.88 128.32 104,822 +2.03(+1.61%)
Sep 26, 2024 126.19 127.04 124.94 126.29 104,927 +1.80(+1.45%)
Sep 25, 2024 125.17 125.94 123.18 124.49 117,190 -0.35(-0.28%)
Sep 24, 2024 126.46 126.82 124.83 124.84 116,423 -1.08(-0.86%)
Sep 23, 2024 124.92 126.53 124.37 125.92 94,786 +0.99(+0.79%)
Sep 20, 2024 125.46 125.53 123.98 124.93 424,626 -0.37(-0.30%)
Sep 19, 2024 126.79 126.79 123.43 125.30 86,736 +1.88(+1.52%)
Sep 18, 2024 122.30 126.93 121.07 123.42 127,019 +0.79(+0.64%)
Sep 17, 2024 121.82 123.16 120.75 122.63 91,103 +2.06(+1.71%)
Sep 16, 2024 120.62 120.62 118.89 120.58 51,829 +0.84(+0.70%)
Sep 13, 2024 119.52 120.66 118.88 119.73 53,132 +1.94(+1.65%)
Sep 12, 2024 117.19 118.32 115.89 117.80 55,088 +1.16(+0.99%)
Sep 11, 2024 114.55 117.67 113.78 116.64 142,429 +1.22(+1.06%)
Sep 10, 2024 115.45 115.62 114.16 115.42 85,666 +0.56(+0.49%)
Sep 09, 2024 114.72 115.59 113.67 114.86 93,610 +0.06(+0.05%)
Sep 06, 2024 115.31 116.22 114.23 114.80 124,453 -0.13(-0.11%)
Sep 05, 2024 114.99 115.42 113.66 114.93 85,785 +0.56(+0.49%)
Sep 04, 2024 114.39 114.93 113.23 114.37 61,418 -0.18(-0.16%)
Sep 03, 2024 118.34 118.34 114.16 114.55 91,722 -5.29(-4.41%)
Aug 30, 2024 118.58 119.88 117.90 119.83 92,498 +1.47(+1.24%)
Aug 29, 2024 118.79 119.50 117.77 118.37 62,295 +0.64(+0.54%)
Aug 28, 2024 117.54 119.06 117.54 117.73 49,017 -0.49(-0.41%)
Aug 27, 2024 119.22 119.22 117.95 118.22 41,710 -1.05(-0.88%)
Aug 26, 2024 120.69 121.71 119.25 119.27 88,814 -0.53(-0.44%)
Aug 23, 2024 118.98 120.80 118.17 119.80 85,501 +2.04(+1.73%)
Aug 22, 2024 118.74 119.89 117.62 117.76 56,510 -1.29(-1.08%)
Aug 21, 2024 118.98 119.77 118.01 119.05 82,402 +0.81(+0.68%)
Aug 20, 2024 120.61 120.61 118.14 118.24 78,478 -2.92(-2.41%)
Aug 19, 2024 121.28 122.75 120.56 121.15 74,091 -0.06(-0.05%)
Aug 16, 2024 121.80 123.86 120.90 121.21 129,513 -0.66(-0.54%)
Aug 15, 2024 121.38 122.38 120.05 121.87 115,624 +3.40(+2.87%)
Aug 14, 2024 119.17 119.17 117.33 118.48 77,302 -0.25(-0.21%)
Aug 13, 2024 117.01 119.62 116.44 118.73 104,272 +2.85(+2.46%)
Aug 12, 2024 116.29 116.57 115.11 115.88 127,673 -0.54(-0.46%)
Aug 09, 2024 116.11 117.14 114.64 116.42 74,034 +0.32(+0.28%)
Aug 08, 2024 110.99 116.52 110.99 116.10 112,050 +3.95(+3.52%)
Aug 07, 2024 113.90 115.18 112.11 112.15 153,589 -0.54(-0.48%)
Aug 06, 2024 111.59 114.61 111.59 112.69 96,931 +0.74(+0.66%)
Aug 05, 2024 108.63 112.93 108.63 111.95 155,516 -2.25(-1.97%)
Aug 02, 2024 113.78 115.01 112.43 114.20 84,508 -3.95(-3.34%)
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.