UK markets open in 6 hours 20 minutes

ESCO Technologies Inc. (ESE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.68+0.32 (+0.29%)
At close: 04:00PM EDT
110.68 0.00 (0.00%)
After hours: 05:53PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024109.75110.91109.75110.68110.68136,000
20 May 2024108.85110.53108.85110.36110.3691,800
17 May 2024108.67109.63108.28109.08109.0862,100
16 May 2024106.74108.17106.36108.16108.1690,400
15 May 2024105.69107.37104.94107.30107.3089,700
14 May 2024106.22106.22104.27104.99104.99123,500
13 May 2024106.26107.55104.67104.69104.69189,300
10 May 2024109.64110.35103.50105.00105.00240,000
09 May 2024109.80112.45109.80111.45111.45130,900
08 May 2024108.18109.66108.11109.44109.44188,000
07 May 2024108.02109.55107.42109.15109.15136,600
06 May 2024108.09109.41107.61107.90107.90105,900
03 May 2024107.16107.72105.53107.28107.28129,700
02 May 2024103.20105.59102.49105.48105.48195,800
01 May 2024101.68103.50101.68102.17102.17173,300
30 Apr 2024103.02104.19101.32101.45101.45147,700
29 Apr 2024105.93106.55104.02104.06104.06241,400
26 Apr 2024104.13105.44104.13105.34105.3492,300
25 Apr 2024103.09104.28102.54104.28104.28110,000
24 Apr 2024103.77105.05103.77104.28104.28173,600
23 Apr 2024102.06104.81101.95104.62104.62166,500
22 Apr 2024101.22102.38100.84101.72101.72153,800
19 Apr 202498.77101.2198.77100.92100.92201,800
18 Apr 202497.3899.4697.3698.6898.68229,600
17 Apr 202499.48100.0297.1197.2697.26134,800
16 Apr 202499.50100.4298.4498.8898.88192,400
15 Apr 2024102.32102.53100.00100.22100.22134,000
12 Apr 2024102.87102.87101.10101.50101.5085,400
11 Apr 2024102.29104.18102.03103.79103.7986,400
10 Apr 2024102.21102.90101.00102.23102.23123,700
09 Apr 2024104.59104.77103.61104.55104.5574,300
08 Apr 2024104.08104.64103.45104.42104.42109,100
05 Apr 2024103.92105.20101.94103.53103.53112,600
04 Apr 2024105.56105.77103.38104.00104.00103,900
03 Apr 2024102.24105.13102.24104.60104.60209,600
02 Apr 2024102.82103.31102.24103.08103.08162,000
01 Apr 2024107.05107.05103.44103.62103.6292,700
28 Mar 2024106.59107.36105.37107.05107.05209,000
28 Mar 20240.08 Dividend
27 Mar 2024104.25106.00104.25105.94105.86192,700
26 Mar 2024102.83103.67102.05103.34103.26198,900
25 Mar 2024103.05103.39102.17102.54102.4681,200
22 Mar 2024104.41104.41102.79103.06102.98124,500
21 Mar 2024102.04103.87101.86103.76103.68222,800
20 Mar 2024100.02101.7499.76101.16101.08320,200
19 Mar 202498.93100.6498.93100.41100.3393,700
18 Mar 2024100.67101.0098.7098.8398.76119,300
15 Mar 202498.21100.8797.64100.82100.74299,200
14 Mar 2024100.90100.9098.0498.6298.55111,500
13 Mar 202498.75102.5998.75101.35101.27280,500
12 Mar 202499.6599.9598.3299.0498.97103,100
11 Mar 202499.84100.3699.55100.15100.0773,600
08 Mar 2024101.59101.79100.25100.43100.3595,400
07 Mar 2024100.94101.67100.24100.70100.62114,000
06 Mar 2024100.10100.7999.55100.14100.06132,000
05 Mar 2024100.15100.6598.6999.1199.04122,300
04 Mar 2024101.30101.82100.50100.69100.6194,900
01 Mar 2024101.70101.99101.16101.29101.21105,900
29 Feb 2024102.78102.84101.60101.89101.81124,800
28 Feb 2024100.77102.56100.77101.55101.47120,000
27 Feb 2024102.68102.86101.19101.47101.3985,300
26 Feb 2024102.19103.15101.88102.50102.4281,500
23 Feb 2024102.11103.20101.49102.70102.62149,300
22 Feb 2024101.89102.98101.47101.84101.7684,400
21 Feb 2024102.08103.12102.08102.22102.14129,400
20 Feb 2024103.34104.41101.88102.30102.22216,800
16 Feb 2024103.51105.44102.88104.76104.68178,300
15 Feb 2024100.69103.96100.69103.76103.68155,800
14 Feb 202498.80100.2497.70100.19100.11105,000
13 Feb 202497.6298.9096.6997.5197.44149,400
12 Feb 202498.05100.6897.98100.13100.05176,900
09 Feb 2024102.16102.6697.6697.7497.67232,100
08 Feb 2024102.30103.85101.40103.84103.76171,600
07 Feb 2024103.07103.66102.36102.69102.61111,300
06 Feb 2024101.66103.21101.66102.99102.9171,100
05 Feb 2024103.69103.90102.25102.25102.1761,700
02 Feb 2024102.18105.08102.18104.92104.84121,300
01 Feb 2024102.90103.82101.82103.54103.4697,300
31 Jan 2024104.81104.81101.49101.87101.79103,100
30 Jan 2024104.43105.20104.42104.50104.4246,700
29 Jan 2024102.73104.94102.18104.92104.8498,300
26 Jan 2024105.45105.45103.10103.20103.1294,600
25 Jan 2024106.90107.07103.53104.58104.50124,100
24 Jan 2024106.76106.76104.71105.48105.4097,300
23 Jan 2024105.73106.20104.81105.66105.58116,100
22 Jan 2024103.18104.72103.17104.66104.58108,200
19 Jan 2024101.12102.2699.71102.12102.0482,300
18 Jan 2024100.64101.25100.06100.69100.6180,400
17 Jan 202499.84100.5399.2999.9999.91111,500
16 Jan 2024101.55102.04100.08100.67100.5987,000
12 Jan 2024103.44103.44102.20102.55102.4769,300
11 Jan 2024101.18102.05100.19102.01101.93123,200
10 Jan 2024101.17101.83100.64101.33101.25216,600
09 Jan 2024101.76101.82100.58101.17101.09111,700
08 Jan 2024103.24103.35101.95103.05102.97111,500
05 Jan 2024106.99107.80103.80103.81103.73146,100
04 Jan 2024111.05111.24109.08109.17109.0978,700
03 Jan 2024114.77114.77110.93111.01110.93109,100
03 Jan 20240.08 Dividend
02 Jan 2024115.92116.85114.38115.17115.0092,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...