Advertisement
Advertisement
U.S. Markets open in 2 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

ESCO Technologies Inc. (ESE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.75-1.31 (-1.72%)
At close: 04:00PM EDT
74.75 0.00 (0.00%)
After hours: 04:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 202275.1175.1173.6374.7574.7594,100
Sep 28, 202274.5176.8474.1476.0676.0663,500
Sep 27, 202275.5275.5273.3473.8373.8367,400
Sep 26, 202274.7876.1674.3874.6674.6668,400
Sep 23, 202275.5075.5074.2375.0775.0753,900
Sep 22, 202277.5577.5576.1176.3476.3452,300
Sep 21, 202278.9379.7677.9878.1278.1248,700
Sep 20, 202278.5678.5677.0478.0978.0952,500
Sep 19, 202277.8579.2077.8578.7878.7869,900
Sep 16, 202276.9678.1175.8478.0378.03179,300
Sep 15, 202277.7879.1577.3277.7277.7263,300
Sep 14, 202281.1581.1577.9378.4578.4582,400
Sep 13, 202280.9781.8980.3681.3781.37138,600
Sep 12, 202283.0283.6182.4883.1083.1062,400
Sep 09, 202282.8882.9481.9982.8482.8444,000
Sep 08, 202280.5282.0980.1582.0482.0443,700
Sep 07, 202278.7881.3378.7881.2181.2152,900
Sep 06, 202279.9479.9478.0678.8278.8261,600
Sep 02, 202280.7181.6179.2080.0980.0966,000
Sep 01, 202280.5580.9979.2280.1680.1682,400
Aug 31, 202283.0183.2281.2981.4381.4357,400
Aug 30, 202284.0084.0081.9482.4682.4676,100
Aug 29, 202283.3284.2883.3283.4883.4846,800
Aug 26, 202287.1687.1684.0484.2484.2461,900
Aug 25, 202286.2687.5086.2687.3387.3353,600
Aug 24, 202284.6786.4184.3986.2686.2647,700
Aug 23, 202285.4485.8784.0184.6684.6672,400
Aug 22, 202286.6086.9385.2485.5285.5255,100
Aug 19, 202288.2788.6686.7287.6287.62104,500
Aug 18, 202288.8089.3287.7588.8588.8577,100
Aug 17, 202288.9889.7888.6389.4089.4062,200
Aug 16, 202289.1390.4889.1390.2190.21106,900
Aug 15, 202288.5190.0888.1389.8389.8393,700
Aug 12, 202286.4490.4985.8189.5289.52173,700
Aug 11, 202284.0086.5082.6285.9885.9899,100
Aug 10, 202281.0783.8680.7683.0183.01106,100
Aug 09, 202277.9879.9977.2079.8879.88135,000
Aug 08, 202278.5679.1777.3577.4977.4981,300
Aug 05, 202277.9979.0477.5578.7178.7130,200
Aug 04, 202278.5478.9577.9578.9478.9445,100
Aug 03, 202277.3578.7276.9078.5778.5738,600
Aug 02, 202277.4877.9976.6877.1677.1651,800
Aug 01, 202276.7278.2775.9377.6777.6747,900
Jul 29, 202276.3478.1676.1477.5577.5554,100
Jul 28, 202274.8976.8074.6176.6576.6549,800
Jul 27, 202273.1674.8572.9174.2774.2749,900
Jul 26, 202271.7673.1471.7572.8172.8154,800
Jul 25, 202271.9472.3971.3871.8571.8552,400
Jul 22, 202272.3372.5871.3871.7571.7547,300
Jul 21, 202270.8172.5370.3771.9871.9865,900
Jul 20, 202270.5772.3270.5071.7471.7469,400
Jul 19, 202268.4171.0568.4170.6870.6891,900
Jul 18, 202268.2068.9067.6467.8067.8094,800
Jul 15, 202266.1467.6765.8167.5167.5176,200
Jul 14, 202264.3765.3363.9365.1365.1336,100
Jul 13, 202265.6565.8964.9565.3065.3037,400
Jul 12, 202267.0368.5466.3366.4466.4452,200
Jul 11, 202266.3867.6966.2266.9366.9359,300
Jul 08, 202267.5568.9166.7266.8466.8452,200
Jul 07, 202267.0968.1167.0967.9067.9049,400
Jul 06, 202267.3768.0766.1966.9066.9052,900
Jul 05, 202266.5467.8364.8467.8267.82148,900
Jul 01, 202267.4168.4166.0567.6967.69130,800
Jun 30, 202265.2768.4865.2768.3768.37140,400
Jun 29, 202266.3166.3164.8766.0666.06135,800
Jun 28, 202268.8868.9666.2266.2766.2799,300
Jun 27, 202267.4369.2467.0868.6668.66142,100
Jun 24, 202264.9167.4164.9167.2367.23234,200
Jun 23, 202262.7664.4962.4064.2564.25130,400
Jun 22, 202261.9663.6461.4362.9462.9487,200
Jun 21, 202263.3963.9862.1762.2762.27170,900
Jun 17, 202264.1164.3962.3262.8562.85227,900
Jun 16, 202265.0565.3563.2063.5763.57163,700
Jun 15, 202264.7266.8764.5966.2366.23151,700
Jun 14, 202264.5665.5262.8163.9263.92102,700
Jun 13, 202265.2366.3164.3464.8164.81116,400
Jun 10, 202266.3267.1265.2466.6566.65106,300
Jun 09, 202266.5667.7966.5267.2967.2948,100
Jun 08, 202267.7168.0266.6967.1967.1958,100
Jun 07, 202267.7768.3167.3668.0868.0847,900
Jun 06, 202268.2168.3967.3368.3768.3778,100
Jun 03, 202267.6168.0066.9567.5167.5153,500
Jun 02, 202266.3568.5066.3568.2768.2763,000
Jun 01, 202265.9766.6065.2166.1466.1474,100
May 31, 202265.5966.0864.7765.8165.81116,000
May 27, 202266.0466.5164.8866.0166.0156,500
May 26, 202264.4965.9464.4965.3465.3457,100
May 25, 202263.8964.7963.7164.0864.0868,300
May 24, 202263.9464.2862.2563.8963.8974,300
May 23, 202264.7165.0264.0064.4664.4671,400
May 20, 202265.6965.6962.7164.5864.5887,000
May 19, 202264.5765.8164.3665.2065.2096,900
May 18, 202265.4466.5664.6164.9264.92127,900
May 17, 202265.1266.8065.1265.9565.9568,600
May 16, 202263.6164.6063.1264.1764.17120,300
May 13, 202265.3065.8663.1264.1764.17184,000
May 12, 202262.6864.9062.6864.8064.80108,900
May 11, 202264.8965.4862.3862.6062.60102,900
May 10, 202263.9166.1962.3665.3265.32144,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement