ESCO Technologies Inc. (ESE) NYSE

175.76

+1.93(+1.11%)

Updated at May 09 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025172.08173.83173.83179.42170.11312,389
May 07, 2025164.9163.53163.55165.65162.74126,692
May 06, 2025162.99164.06164.06164.06161.61145,840
May 05, 2025163.36164.6164.6165.86163.36181,539
May 02, 2025162.48166.78166.78166.85162.48161,101
May 01, 2025157.62161.27161.27163.42155.31441,926
April 30, 2025156.43156.45156.45157.6152.92153,946
April 29, 2025154.13157.58157.58158.88154.13193,100
April 28, 2025157.35155.14155.14159.68155.05135,316
April 25, 2025157.47157.86157.86158.22156.0282,989
April 24, 2025153.48157.92157.92158.42153.35138,443
April 23, 2025155.88154.83154.83159.32153.78187,831
April 22, 2025148.25150.68150.68152.2146.89308,843
April 21, 2025149146.61146.61149.22145.09129,600
April 17, 2025150.68151.16151.16152.67149.2121,105
April 16, 2025150.28150.83150.83151.91148.41110,100
April 15, 2025149.82152.8152.8152.92149.24122,600
April 14, 2025153.11149.68149.68153.11148.01110,700
April 11, 2025147.47151.25151.25154.54145.77139,121
April 10, 2025146.68147147150.92144.15245,714
April 09, 2025138.38151.92151.92154.52138.38191,328
April 08, 2025147.21139.86139.86147.95138.15178,227
April 07, 2025138.31142.34142.34149.49134.78221,292
April 04, 2025143.55141.95141.95145.02139.35161,949
April 03, 2025152.43148.64148.64156.31147.871,085
April 02, 2025156.03160.5160.5160.99154.48114,204
April 01, 2025157.77158.67158.59158.88155.03153,832
March 31, 2025153.36159.12159.04159.64151.1304,200
March 28, 2025160.03155.5155.5160.76154.59114,804
March 27, 2025159.84159.58159.58160.66157.5131,502
March 26, 2025163.9160.38160.38165.88160.12200,000
March 25, 2025165.77164.73164.73166.92163.79315,900
March 24, 2025161.75166.42166.42167.51160.85307,503
March 21, 2025159.48159.44159.44159.48156.84365,056
March 20, 2025158.39161.48161.48162.55158.39289,356
March 19, 2025155.96160.93160.93162.49155.96227,900
March 18, 2025158.12156.01156.01158.12154.91209,700
March 17, 2025160.1159.84159.84162.1159.36145,900
March 14, 2025159160.93160.93162.64158.32141,800
March 13, 2025156.67156.85156.85158.35154.94187,739
March 12, 2025159.1156.9156.9160.31156.9104,514
March 11, 2025155.64158.22158.22160.69155.6497,800
March 10, 2025158.69156.4156.4159.51155.87164,000
March 07, 2025160.68161.43161.43163.31158.54120,633
March 06, 2025162.13161.63161.63164.73161.13137,200
March 05, 2025161.23164.34164.34165.71161.15156,822
March 04, 2025161.64160.21160.21162.51157.58191,100
March 03, 2025165.18162.94162.94167.15162.56160,200
February 28, 2025160.88164.88164.88165.38160.88152,602
February 27, 2025161.88160.74160.74163.89160.47143,436
February 26, 2025162.81162.23162.23165.37161.66204,100
February 25, 2025159.19161.66161.66162.47158.7150,563
February 24, 2025162.95158.95158.95162.95158.91173,946
February 21, 2025171.28162.2162.2171.28161.85187,331
February 20, 2025166.18169.65169.65169.9165.33144,700
February 19, 2025161.76167.03167.03168.35161.76149,000
February 18, 2025161.55163.27163.27166.52160.23133,718
February 14, 2025165.63160.98160.98165.63160.7393,100
February 13, 2025166.11164.51164.51166.11163.22123,000
February 12, 2025163.1165.53165.53167.61162.66128,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved