U.S. markets open in 8 hours 6 minutes

ESCO Technologies Inc. (ESE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.47-1.25 (-1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202180.0480.1678.1978.4778.4765,800
Sep 15, 202179.8180.0979.0279.7279.72125,100
Sep 14, 202182.2482.2479.1179.6379.6388,000
Sep 13, 202182.8183.6280.8781.9981.9991,700
Sep 10, 202184.3084.3082.3182.3182.3173,500
Sep 09, 202185.1985.6083.4383.4883.48112,000
Sep 08, 202184.6585.3884.2384.9784.97117,000
Sep 07, 202186.4386.9184.9385.0085.00102,400
Sep 03, 202187.2887.5086.0186.3386.33107,400
Sep 02, 202187.9088.6987.2487.5587.55114,200
Sep 01, 202190.1290.1287.8587.9087.9084,500
Aug 31, 202190.9191.4589.9290.1290.1276,900
Aug 30, 202191.6091.6090.6990.9190.9173,600
Aug 27, 202189.9091.7089.9091.1391.1393,800
Aug 26, 202190.8590.8589.7989.9489.9447,200
Aug 25, 202190.4491.7890.4490.7490.7454,400
Aug 24, 202190.9892.0490.5890.7890.7864,600
Aug 23, 202189.3290.9689.1390.8590.8572,900
Aug 20, 202187.6589.8787.6589.1689.1672,000
Aug 19, 202187.1488.7287.0888.0088.0085,000
Aug 18, 202188.2489.0686.9987.7987.7954,600
Aug 17, 202188.1488.4787.2188.3588.3561,700
Aug 16, 202189.3390.4688.5289.1389.1390,700
Aug 13, 202193.4693.4689.7689.8289.8290,100
Aug 12, 202194.3594.5593.1593.1793.1781,100
Aug 11, 202194.9795.3993.0893.9593.9560,300
Aug 10, 202185.1095.5085.1094.7594.75158,100
Aug 09, 202192.9894.0792.6494.0794.0754,700
Aug 06, 202193.8294.0192.1093.6993.6958,100
Aug 05, 202191.9792.8691.4892.6892.6857,200
Aug 04, 202192.0593.0591.0291.3391.3348,900
Aug 03, 202193.6093.6092.4593.2093.20130,400
Aug 02, 202194.3295.9593.1893.1993.1950,400
Jul 30, 202193.8294.4393.5194.3794.3761,100
Jul 29, 202193.6194.3192.8093.8593.8538,500
Jul 28, 202192.4993.5891.3592.6292.6250,900
Jul 27, 202190.8592.6490.7291.8291.8252,800
Jul 26, 202192.4092.8091.1591.5291.5238,300
Jul 23, 202191.3591.9190.7791.7691.7656,100
Jul 22, 202192.6692.9690.7690.9090.9074,200
Jul 21, 202194.1394.3392.6293.0093.0057,800
Jul 20, 202190.7593.9690.7593.2293.22122,300
Jul 19, 202193.3393.7289.8690.2390.23108,800
Jul 16, 202196.4396.4594.6995.0095.0084,400
Jul 15, 202195.7696.3894.8695.5095.5068,200
Jul 14, 202196.4496.5995.0695.7695.7671,400
Jul 13, 202196.5697.2795.8195.8695.86124,200
Jul 12, 202195.6897.5594.6397.1197.1197,000
Jul 09, 202193.4596.1992.7496.0096.00126,400
Jul 08, 202192.7093.7692.1092.7392.7394,900
Jul 07, 202193.7294.4693.0494.1294.12132,800
Jul 06, 202193.8494.0492.3794.0094.00143,400
Jul 02, 202194.4395.4192.7793.9993.99134,100
Jul 01, 202193.9894.1393.0494.0094.00116,400
Jun 30, 202192.6894.0192.6893.8193.81149,200
Jun 30, 20210.08 Dividend
Jun 29, 202192.9293.3791.8093.0092.92100,100
Jun 28, 202194.8294.8292.3492.4392.35129,100
Jun 25, 202192.0694.2491.9094.1494.061,045,200
Jun 24, 202190.8091.7090.2991.5991.5151,400
Jun 23, 202190.7492.0590.5090.6490.56116,300
Jun 22, 202190.7690.9189.7090.4090.3291,700
Jun 21, 202190.2491.8190.1091.3291.24136,100
Jun 18, 202190.2791.0889.3189.8389.75260,000
Jun 17, 202191.6291.6590.4091.1491.06165,400
Jun 16, 202191.4292.1690.8791.7491.66240,600
Jun 15, 202189.5791.6189.3591.2491.16285,900
Jun 14, 202190.1090.1288.6089.1789.09131,400
Jun 11, 202188.8690.0288.8090.0289.94137,400
Jun 10, 202190.8891.0388.6188.8788.79122,100
Jun 09, 202192.3092.3090.7590.8590.7796,700
Jun 08, 202191.7493.0591.1592.2092.12107,500
Jun 07, 202191.6791.8590.7691.3891.30103,500
Jun 04, 202192.5792.5791.6091.9691.8863,500
Jun 03, 202191.9092.4190.1192.1992.11102,700
Jun 02, 202195.3795.3792.0892.2192.13166,800
Jun 01, 202195.2596.6694.9295.3395.2599,300
May 28, 202195.0395.0493.2094.6494.5681,300
May 27, 202195.8996.7394.5094.5394.45187,800
May 26, 202193.4595.1693.2394.7994.71127,400
May 25, 202195.1195.1193.2393.6793.59121,600
May 24, 202194.6894.8693.1994.5094.42142,200
May 21, 202195.4996.1093.2194.6994.61134,300
May 20, 202196.6597.0393.9494.4294.34133,100
May 19, 202197.5297.5295.2995.8995.81106,100
May 18, 202199.62100.2398.2698.7498.66165,700
May 17, 2021101.21101.6199.6199.8999.8065,500
May 14, 2021102.52102.52101.56101.95101.8690,800
May 13, 2021100.02102.27100.02101.78101.69165,700
May 12, 2021102.62103.3599.2499.3599.26126,000
May 11, 2021103.00104.22103.00103.46103.37100,100
May 10, 2021109.37109.37104.42104.43104.34111,300
May 07, 2021110.40111.39109.53109.54109.4563,500
May 06, 2021109.31110.78107.84110.74110.64176,200
May 05, 2021108.90110.30107.29109.02108.93128,600
May 04, 2021108.97109.73108.17109.36109.2774,200
May 03, 2021109.50110.77108.07109.57109.48137,300
Apr 30, 2021110.16111.88107.85108.76108.67124,400
Apr 29, 2021112.79112.79110.89111.47111.37138,400
Apr 28, 2021112.12114.00111.55111.86111.7641,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...