Canada markets open in 2 hours 21 minutes

ESCO Technologies Inc. (ESE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.37+1.80 (+1.44%)
At close: 04:00PM EDT
126.37 -0.10 (-0.08%)
After hours: 04:09PM EDT
Time Period:
Sept 27, 2023 - Sept 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2024126.27127.12125.02126.37126.37104,900
Sept 25, 2024125.25126.02123.26124.57124.57117,100
Sept 24, 2024126.54126.90124.91124.92124.92116,400
Sept 23, 2024125.00126.61124.45126.00126.0094,700
Sept 20, 2024125.54125.61124.06125.01125.01424,400
Sept 19, 2024126.87126.87123.51125.38125.3886,700
Sept 18, 2024122.38127.01121.15123.50123.50126,900
Sept 17, 2024121.90123.24120.82122.71122.7191,000
Sept 16, 2024120.70120.70118.96120.65120.6551,800
Sept 13, 2024119.59120.74118.95119.81119.8153,100
Sept 12, 2024117.26118.40115.96117.87117.8755,100
Sept 11, 2024114.62117.74113.85116.71116.71142,300
Sept 10, 2024115.52115.69114.24115.49115.4985,600
Sept 09, 2024114.79115.66113.74114.93114.9393,600
Sept 06, 2024115.38116.29114.30114.87114.87124,400
Sept 05, 2024115.06115.49113.74115.00115.0085,700
Sept 04, 2024114.46115.00113.30114.44114.4461,400
Sept 03, 2024118.41118.41114.23114.62114.6291,700
Aug 30, 2024118.65119.95117.97119.91119.9192,400
Aug 29, 2024118.86119.57117.85118.44118.4462,300
Aug 28, 2024117.61119.13117.61117.80117.8049,000
Aug 27, 2024119.29119.29118.02118.29118.2941,700
Aug 26, 2024120.77121.79119.32119.34119.3488,800
Aug 23, 2024119.05120.88118.24119.87119.8785,300
Aug 22, 2024118.81119.96117.69117.83117.8356,500
Aug 21, 2024119.06119.84118.08119.12119.1282,400
Aug 20, 2024120.69120.69118.21118.31118.3178,400
Aug 19, 2024121.36122.83120.63121.23121.2374,000
Aug 16, 2024121.88123.94120.98121.29121.29129,400
Aug 15, 2024121.46122.46120.12121.95121.95115,600
Aug 14, 2024119.25119.25117.41118.55118.5577,300
Aug 13, 2024117.08119.70116.52118.80118.80104,200
Aug 12, 2024116.36116.65115.19115.95115.95127,600
Aug 09, 2024116.18117.21114.71116.49116.4974,000
Aug 08, 2024111.06116.59111.06116.17116.17112,000
Aug 07, 2024113.97115.25112.18112.22112.22153,500
Aug 06, 2024111.66114.68111.66112.76112.7696,900
Aug 05, 2024108.70113.00108.70112.02112.02155,400
Aug 02, 2024113.85115.08112.50114.27114.2784,500
Aug 01, 2024122.48123.45116.89118.22118.22133,800
Jul 31, 2024122.14125.54121.69122.96122.96147,400
Jul 30, 2024122.32122.82120.39121.64121.64139,200
Jul 29, 2024123.98124.82120.49121.41121.41194,200
Jul 26, 2024124.04125.10122.70124.30124.30156,700
Jul 25, 2024120.89124.57120.89122.21122.21188,600
Jul 24, 2024121.74122.98120.10120.20120.20106,600
Jul 23, 2024119.64123.86119.64122.64122.64115,500
Jul 22, 2024118.82120.67117.10120.48120.4897,900
Jul 19, 2024118.43118.76116.30117.92117.92129,800
Jul 18, 2024119.03121.39118.21118.58118.58165,800
Jul 17, 2024119.90122.30119.88120.14120.14235,000
Jul 16, 2024118.71121.30117.52120.76120.76307,700
Jul 15, 2024117.68119.37116.60117.53117.53362,500
Jul 12, 2024115.22117.17115.03117.00117.00185,600
Jul 11, 2024111.72114.38110.12114.00114.00189,000
Jul 10, 2024107.39109.99106.98109.48109.48189,600
Jul 09, 2024102.96106.93102.96106.84106.84350,400
Jul 08, 2024103.63104.26102.55102.66102.66165,300
Jul 05, 2024103.25103.45101.98102.87102.8765,800
Jul 03, 2024104.56104.99103.69104.11104.1126,500
Jul 03, 20240.08 Dividend
Jul 02, 2024102.37104.86102.37104.03103.9590,200
Jul 01, 2024105.25105.74101.42102.11102.03107,000
Jun 28, 2024105.81106.57104.04105.04104.96394,300
Jun 27, 2024105.50105.67104.24104.68104.6071,400
Jun 26, 2024103.58105.08103.26105.06104.98149,000
Jun 25, 2024103.43104.62102.73104.29104.2185,100
Jun 24, 2024104.57104.95103.85103.86103.78119,200
Jun 21, 2024103.17104.00102.43103.96103.88335,000
Jun 20, 2024103.63104.74103.01103.10103.0264,800
Jun 18, 2024104.99105.78104.14104.54104.4680,200
Jun 17, 2024103.40105.58103.40105.10105.0279,000
Jun 14, 2024106.12106.12103.43104.05103.9789,700
Jun 13, 2024107.11107.73104.75107.67107.59145,300
Jun 12, 2024108.29109.62107.67107.86107.7872,400
Jun 11, 2024104.82105.44103.90105.40105.3291,700
Jun 10, 2024105.05106.11104.51105.64105.5690,400
Jun 07, 2024106.59106.79105.89106.02105.9469,000
Jun 06, 2024107.54107.99106.81107.36107.2858,800
Jun 05, 2024108.20108.66106.82108.44108.3669,700
Jun 04, 2024106.75107.64106.75107.32107.2491,200
Jun 03, 2024109.81109.85107.00107.74107.66101,600
May 31, 2024109.17109.32108.12109.13109.05145,400
May 30, 2024108.76109.93107.95108.10108.0276,600
May 29, 2024106.70108.47106.22107.94107.86111,600
May 28, 2024110.61110.94106.95108.16108.0882,300
May 24, 2024110.04110.04108.70109.82109.74119,900
May 23, 2024111.02111.08108.66109.20109.1289,900
May 22, 2024110.61112.06109.86111.20111.1185,100
May 21, 2024109.75110.91109.75110.68110.59136,000
May 20, 2024108.85110.53108.85110.36110.2891,800
May 17, 2024108.67109.63108.28109.08109.0062,100
May 16, 2024106.74108.17106.36108.16108.0890,400
May 15, 2024105.69107.37104.94107.30107.2289,700
May 14, 2024106.22106.22104.27104.99104.91123,500
May 13, 2024106.26107.55104.67104.69104.61189,300
May 10, 2024109.64110.35103.50105.00104.92240,000
May 09, 2024109.80112.45109.80111.45111.36130,900
May 08, 2024108.18109.66108.11109.44109.36188,000
May 07, 2024108.02109.55107.42109.15109.07136,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...