ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
128.21
+0.22 (0.17%)
Nov 4, 2024, 4:00 PM EST - Market closed
ESCO Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 127.50 | 130.03 | 127.50 | 128.21 | 128.21 | 0.17% | 62,495 |
Nov 1, 2024 | 126.90 | 128.59 | 125.45 | 127.99 | 127.99 | 1.95% | 94,663 |
Oct 31, 2024 | 128.69 | 128.81 | 125.53 | 125.54 | 125.54 | -3.08% | 100,462 |
Oct 30, 2024 | 128.18 | 131.07 | 128.18 | 129.53 | 129.53 | 0.50% | 71,853 |
Oct 29, 2024 | 128.76 | 130.62 | 128.59 | 128.88 | 128.88 | -0.91% | 166,809 |
Oct 28, 2024 | 130.73 | 131.26 | 129.29 | 130.07 | 130.07 | 0.05% | 98,140 |
Oct 25, 2024 | 129.42 | 130.69 | 128.67 | 130.00 | 130.00 | 0.90% | 105,267 |
Oct 24, 2024 | 127.24 | 129.31 | 126.20 | 128.84 | 128.84 | 1.05% | 92,236 |
Oct 23, 2024 | 126.57 | 127.60 | 126.57 | 127.50 | 127.50 | 0.01% | 69,546 |
Oct 22, 2024 | 127.18 | 128.75 | 126.37 | 127.49 | 127.49 | 0.18% | 116,004 |
Oct 21, 2024 | 127.44 | 127.53 | 125.99 | 127.26 | 127.26 | 0.84% | 97,966 |
Oct 18, 2024 | 128.41 | 128.41 | 126.14 | 126.20 | 126.20 | -1.32% | 56,042 |
Oct 17, 2024 | 128.68 | 128.68 | 126.98 | 127.89 | 127.89 | -0.85% | 65,985 |
Oct 16, 2024 | 126.18 | 129.15 | 126.08 | 128.99 | 128.99 | 3.23% | 138,263 |
Oct 15, 2024 | 124.72 | 127.31 | 124.72 | 124.96 | 124.96 | 0.22% | 113,134 |
Oct 14, 2024 | 124.26 | 125.18 | 124.21 | 124.68 | 124.68 | -0.14% | 40,235 |
Oct 11, 2024 | 120.29 | 124.89 | 120.29 | 124.85 | 124.85 | 3.46% | 80,535 |
Oct 10, 2024 | 121.14 | 121.14 | 119.57 | 120.68 | 120.68 | -1.57% | 99,424 |
Oct 9, 2024 | 121.90 | 123.66 | 121.90 | 122.60 | 122.60 | 0.17% | 80,721 |
Oct 8, 2024 | 123.75 | 123.86 | 122.20 | 122.39 | 122.39 | -0.59% | 94,823 |
Oct 7, 2024 | 123.96 | 124.69 | 122.53 | 123.12 | 123.12 | -1.46% | 153,139 |
Oct 4, 2024 | 127.54 | 127.54 | 124.52 | 124.94 | 124.94 | -0.22% | 103,889 |
Oct 3, 2024 | 126.50 | 126.68 | 124.66 | 125.21 | 125.21 | -1.49% | 78,255 |
Oct 2, 2024 | 127.20 | 128.39 | 126.74 | 127.11 | 127.11 | -0.58% | 47,777 |
Oct 1, 2024 | 128.45 | 128.70 | 125.72 | 127.85 | 127.77 | -0.88% | 72,329 |
Sep 30, 2024 | 127.65 | 129.16 | 127.08 | 128.98 | 128.90 | 0.45% | 77,447 |
Sep 27, 2024 | 128.62 | 130.89 | 126.96 | 128.40 | 128.32 | 1.61% | 104,757 |
Sep 26, 2024 | 126.27 | 127.12 | 125.02 | 126.37 | 126.29 | 1.44% | 104,862 |
Sep 25, 2024 | 125.25 | 126.02 | 123.26 | 124.57 | 124.49 | -0.28% | 117,117 |
Sep 24, 2024 | 126.54 | 126.90 | 124.91 | 124.92 | 124.84 | -0.86% | 116,351 |
Sep 23, 2024 | 125.00 | 126.61 | 124.45 | 126.00 | 125.92 | 0.79% | 94,727 |
Sep 20, 2024 | 125.54 | 125.61 | 124.06 | 125.01 | 124.93 | -0.30% | 424,361 |
Sep 19, 2024 | 126.87 | 126.87 | 123.51 | 125.38 | 125.30 | 1.52% | 86,682 |
Sep 18, 2024 | 122.38 | 127.01 | 121.15 | 123.50 | 123.42 | 0.64% | 126,940 |
Sep 17, 2024 | 121.90 | 123.24 | 120.82 | 122.71 | 122.63 | 1.71% | 91,046 |
Sep 16, 2024 | 120.70 | 120.70 | 118.96 | 120.65 | 120.57 | 0.70% | 51,797 |
Sep 13, 2024 | 119.59 | 120.74 | 118.95 | 119.81 | 119.74 | 1.65% | 53,099 |
Sep 12, 2024 | 117.26 | 118.40 | 115.96 | 117.87 | 117.80 | 0.99% | 55,054 |
Sep 11, 2024 | 114.62 | 117.74 | 113.85 | 116.71 | 116.64 | 1.06% | 142,340 |
Sep 10, 2024 | 115.52 | 115.69 | 114.24 | 115.49 | 115.42 | 0.49% | 85,613 |
Sep 9, 2024 | 114.79 | 115.66 | 113.74 | 114.93 | 114.86 | 0.05% | 93,552 |
Sep 6, 2024 | 115.38 | 116.29 | 114.30 | 114.87 | 114.80 | -0.11% | 124,376 |
Sep 5, 2024 | 115.06 | 115.49 | 113.74 | 115.00 | 114.93 | 0.49% | 85,732 |
Sep 4, 2024 | 114.46 | 115.00 | 113.30 | 114.44 | 114.37 | -0.16% | 53,780 |
Sep 3, 2024 | 118.41 | 118.41 | 114.23 | 114.62 | 114.55 | -4.41% | 91,665 |
Aug 30, 2024 | 118.65 | 119.95 | 117.97 | 119.91 | 119.84 | 1.24% | 92,441 |
Aug 29, 2024 | 118.86 | 119.57 | 117.85 | 118.44 | 118.37 | 0.54% | 62,257 |
Aug 28, 2024 | 117.61 | 119.13 | 117.61 | 117.80 | 117.73 | -0.41% | 48,987 |
Aug 27, 2024 | 119.29 | 119.29 | 118.02 | 118.29 | 118.22 | -0.88% | 41,684 |
Aug 26, 2024 | 120.77 | 121.79 | 119.32 | 119.34 | 119.27 | -0.44% | 88,759 |
Aug 23, 2024 | 119.05 | 120.88 | 118.24 | 119.87 | 119.80 | 1.73% | 85,446 |
Aug 22, 2024 | 118.81 | 119.96 | 117.69 | 117.83 | 117.76 | -1.08% | 56,475 |
Aug 21, 2024 | 119.06 | 119.84 | 118.08 | 119.12 | 119.05 | 0.68% | 82,351 |
Aug 20, 2024 | 120.69 | 120.69 | 118.21 | 118.31 | 118.24 | -2.41% | 78,429 |
Aug 19, 2024 | 121.36 | 122.83 | 120.63 | 121.23 | 121.15 | -0.05% | 74,045 |
Aug 16, 2024 | 121.88 | 123.94 | 120.98 | 121.29 | 121.21 | -0.54% | 129,432 |
Aug 15, 2024 | 121.46 | 122.46 | 120.12 | 121.95 | 121.87 | 2.87% | 115,552 |
Aug 14, 2024 | 119.25 | 119.25 | 117.41 | 118.55 | 118.48 | -0.21% | 77,254 |
Aug 13, 2024 | 117.08 | 119.70 | 116.52 | 118.80 | 118.73 | 2.46% | 104,207 |
Aug 12, 2024 | 116.36 | 116.65 | 115.19 | 115.95 | 115.88 | -0.46% | 127,594 |
Aug 9, 2024 | 116.18 | 117.21 | 114.71 | 116.49 | 116.42 | 0.28% | 73,988 |
Aug 8, 2024 | 111.06 | 116.59 | 111.06 | 116.17 | 116.10 | 3.52% | 111,980 |
Aug 7, 2024 | 113.97 | 115.25 | 112.18 | 112.22 | 112.15 | -0.48% | 153,493 |
Aug 6, 2024 | 111.66 | 114.68 | 111.66 | 112.76 | 112.69 | 0.66% | 96,871 |
Aug 5, 2024 | 108.70 | 113.00 | 108.70 | 112.02 | 111.95 | -1.97% | 155,419 |
Aug 2, 2024 | 113.85 | 115.08 | 112.50 | 114.27 | 114.20 | -3.34% | 84,456 |
Aug 1, 2024 | 122.48 | 123.45 | 116.89 | 118.22 | 118.15 | -3.85% | 133,848 |
Jul 31, 2024 | 122.14 | 125.54 | 121.69 | 122.96 | 122.88 | 1.09% | 147,416 |
Jul 30, 2024 | 122.32 | 122.82 | 120.39 | 121.64 | 121.56 | 0.19% | 139,247 |
Jul 29, 2024 | 123.98 | 124.82 | 120.49 | 121.41 | 121.33 | -2.33% | 194,190 |
Jul 26, 2024 | 124.04 | 125.10 | 122.70 | 124.30 | 124.22 | 1.71% | 156,655 |
Jul 25, 2024 | 120.89 | 124.57 | 120.89 | 122.21 | 122.13 | 1.67% | 188,587 |
Jul 24, 2024 | 121.74 | 122.98 | 120.10 | 120.20 | 120.12 | -1.99% | 106,555 |
Jul 23, 2024 | 119.64 | 123.86 | 119.64 | 122.64 | 122.56 | 1.79% | 115,542 |
Jul 22, 2024 | 118.82 | 120.67 | 117.10 | 120.48 | 120.40 | 2.17% | 97,934 |
Jul 19, 2024 | 118.43 | 118.76 | 116.30 | 117.92 | 117.85 | -0.56% | 129,788 |
Jul 18, 2024 | 119.03 | 121.39 | 118.21 | 118.58 | 118.51 | -1.30% | 165,785 |
Jul 17, 2024 | 119.90 | 122.30 | 119.88 | 120.14 | 120.06 | -0.51% | 235,000 |
Jul 16, 2024 | 118.71 | 121.30 | 117.52 | 120.76 | 120.68 | 2.75% | 307,730 |
Jul 15, 2024 | 117.68 | 119.37 | 116.60 | 117.53 | 117.46 | 0.45% | 362,456 |
Jul 12, 2024 | 115.22 | 117.17 | 115.03 | 117.00 | 116.93 | 2.63% | 185,601 |
Jul 11, 2024 | 111.72 | 114.38 | 110.12 | 114.00 | 113.93 | 4.13% | 188,974 |
Jul 10, 2024 | 107.39 | 109.99 | 106.98 | 109.48 | 109.41 | 2.47% | 189,624 |
Jul 9, 2024 | 102.96 | 106.93 | 102.96 | 106.84 | 106.77 | 4.07% | 350,400 |
Jul 8, 2024 | 103.63 | 104.26 | 102.55 | 102.66 | 102.60 | -0.20% | 165,257 |
Jul 5, 2024 | 103.25 | 103.45 | 101.98 | 102.87 | 102.81 | -1.19% | 65,757 |
Jul 3, 2024 | 104.56 | 104.99 | 103.69 | 104.11 | 104.05 | 0.08% | 26,465 |
Jul 2, 2024 | 102.37 | 104.86 | 102.37 | 104.03 | 103.89 | 1.88% | 90,155 |
Jul 1, 2024 | 105.25 | 105.74 | 101.42 | 102.11 | 101.97 | -2.79% | 106,978 |
Jun 28, 2024 | 105.81 | 106.57 | 104.04 | 105.04 | 104.89 | 0.34% | 394,288 |
Jun 27, 2024 | 105.50 | 105.67 | 104.24 | 104.68 | 104.53 | -0.36% | 71,357 |
Jun 26, 2024 | 103.58 | 105.08 | 103.26 | 105.06 | 104.91 | 0.74% | 148,975 |
Jun 25, 2024 | 103.43 | 104.62 | 102.73 | 104.29 | 104.14 | 0.41% | 85,108 |
Jun 24, 2024 | 104.57 | 104.95 | 103.85 | 103.86 | 103.72 | -0.10% | 119,214 |
Jun 21, 2024 | 103.17 | 104.00 | 102.43 | 103.96 | 103.82 | 0.83% | 335,075 |
Jun 20, 2024 | 103.63 | 104.74 | 103.01 | 103.10 | 102.96 | -1.38% | 64,763 |
Jun 18, 2024 | 104.99 | 105.78 | 104.14 | 104.54 | 104.39 | -0.53% | 80,185 |
Jun 17, 2024 | 103.40 | 105.58 | 103.40 | 105.10 | 104.95 | 1.01% | 79,034 |
Jun 14, 2024 | 106.12 | 106.12 | 103.43 | 104.05 | 103.91 | -3.36% | 89,667 |
Jun 13, 2024 | 107.11 | 107.73 | 104.75 | 107.67 | 107.52 | -0.18% | 145,337 |