Indicators

Esco Technologies Inc (NY: ESE )

110.36 +1.28 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.66	63.66	61.55	62.01	90,482	-1.72(-2.70%)
Apr 28, 2022	62.43	63.96	61.66	63.73	91,002	+1.75(+2.82%)
Apr 27, 2022	62.14	62.87	61.36	61.98	142,698	-0.33(-0.53%)
Apr 26, 2022	64.11	64.71	62.10	62.31	145,084	-2.47(-3.82%)
Apr 25, 2022	64.86	65.49	63.31	64.78	161,555	-0.45(-0.68%)
Apr 22, 2022	65.57	66.37	64.81	65.23	111,807	-0.67(-1.01%)
Apr 21, 2022	66.59	66.83	64.94	65.90	132,980	+0.03(+0.05%)
Apr 20, 2022	65.97	66.83	65.84	65.87	115,019	+0.40(+0.61%)
Apr 19, 2022	63.95	66.00	63.95	65.47	175,715	+1.67(+2.61%)
Apr 18, 2022	63.80	64.71	63.18	63.80	128,744	-0.31(-0.48%)
Apr 14, 2022	64.72	65.41	64.09	64.11	81,510	-0.41(-0.63%)
Apr 13, 2022	64.32	65.42	64.15	64.52	106,214	+0.36(+0.56%)
Apr 12, 2022	65.10	65.81	63.56	64.16	251,482	-0.26(-0.40%)
Apr 11, 2022	64.23	65.09	64.13	64.42	204,907	+0.05(+0.08%)
Apr 08, 2022	66.51	66.66	64.30	64.37	152,283	-2.11(-3.17%)
Apr 07, 2022	66.94	66.94	65.31	66.47	148,721	-0.49(-0.73%)
Apr 06, 2022	68.40	68.52	66.67	66.96	206,766	-1.90(-2.75%)
Apr 05, 2022	70.79	71.19	68.53	68.85	202,408	-1.99(-2.80%)
Apr 04, 2022	69.72	71.14	69.64	70.84	180,827	+1.23(+1.77%)

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.