ESCO Technologies Inc. (ESE) NYSE

216.22

-2.7(-1.23%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025217.2216.22216.22219.18211.35158,024
November 06, 2025221.5218.92218.92224.15218.59129,635
November 05, 2025220.25222.4222.4223.72218.23139,235
November 04, 2025220.77219.71219.71222.37218.5892,297
November 03, 2025220.07222.1222.1222.47215.38167,600
October 31, 2025218.5219.47219.47223.16216.84232,100
October 30, 2025221.37218.44218.44224.21216.26132,910
October 29, 2025222.79221.31221.31226.34219.9692,300
October 28, 2025220.17221.55221.55221.65215.9285,100
October 27, 2025222.6219.19219.19224.59217.3464,615
October 24, 2025220.66221.25221.25223.31220.48108,500
October 23, 2025215.19219.1219.1219.46213.5771,900
October 22, 2025220.97214.77214.77220.97212.9299,101
October 21, 2025217.23220.27220.27220.7214.6220,000
October 20, 2025219.15216.22216.22223.27214.0883,500
October 17, 2025213.43216.39216.39218.07210.94231,000
October 16, 2025213.49215.17215.17216.07212.38185,300
October 15, 2025214.21214.06214.06216.08208.03146,000
October 14, 2025210.26212.48212.48215.94204.09107,681
October 13, 2025209.16212.67212.67213207.86123,800
October 10, 2025207.3207.01207.01210.83205.35163,644
October 09, 2025209.68207.06207.06209.68204.88142,900
October 08, 2025209.63209.68209.68211.23206.3385,128
October 07, 2025208.99209.19209.19210.68207.56165,800
October 06, 2025210209.28209.28212.35207.48127,242
October 03, 2025211.35208.37208.37212.97208.37140,739
October 02, 2025213.15210.95210.95213.15210.45134,111
October 01, 2025209213.15213.07214.08208.05163,340
September 30, 2025207.71211.11211.03211.87206.86183,493
September 29, 2025206.19206.97206.89207.03200.99332,700
September 26, 2025209.57205.11205.11211.33203.67357,646
September 25, 2025211.71209.28209.28214.25209.26298,600
September 24, 2025215.68211.9211.9217.55210.81170,811
September 23, 2025213.35215.88215.88217.31211.35240,100
September 22, 2025211.45213.3213.3214.23209.04144,121
September 19, 2025218.72212.45212.45218.72212.45532,000
September 18, 2025212.87217.75217.75220.32212.87190,500
September 17, 2025211.93211.85211.85215.1208.77278,000
September 16, 2025207.05210.37210.37210.48205.19182,000
September 15, 2025209.39208.02208.02210.79207.79164,045
September 12, 2025209.22208.28208.28209.98206.6111,337
September 11, 2025205.77210.32210.32211.25204.48191,100
September 10, 2025200.76205.39205.39205.93200.19233,143
September 09, 2025205.06200.86200.86205.06200.43183,600
September 08, 2025203.76205.45205.45205.61202.22160,600
September 05, 2025204.08202.66202.66205200.08127,310
September 04, 2025201.82203.3203.3203.77201.55178,204
September 03, 2025201.17201.52201.52202.43199.82210,500
September 02, 2025197.59201.22201.22202.97196.93478,998
August 29, 2025204.17200.91200.91205.31199.75427,618
August 28, 2025198.63203.71203.71203.76196.23622,300
August 27, 2025194.47198.51198.51198.52194.08263,314
August 26, 2025194.03194.76194.76195.24192.05207,632
August 25, 2025195.96193.75193.75196.73192.58190,745
August 22, 2025191.8195.29195.29197.97191.8243,300
August 21, 2025189.52190.55190.55190.83185.75217,215
August 20, 2025189.7190.5190.5192.38188.94226,300
August 19, 2025187.03189.05189.05189.1185.5146,800
August 18, 2025185.1187.48187.48187.83184.34157,500
August 15, 2025188.03185.22185.22188.03182.85229,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved