ESCO Technologies Inc (ESE) Historical Stock Data
107.90 ↑0.62 (0.58%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESE is up 0.13% a day on average. There have been 18 days where ESCO Technologies Inc closed green and 12 days where ESE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 108.09 | 107.90 | ↓$0.19 (-0.18%) | 107.61 | 109.41 | 105.90K |
| 2024-05-03 | 107.16 | 107.28 | ↑$0.12 (0.11%) | 105.53 | 107.72 | 129.71K |
| 2024-05-02 | 103.20 | 105.48 | ↑$2.28 (2.21%) | 102.49 | 105.59 | 195.84K |
| 2024-05-01 | 101.68 | 102.17 | ↑$0.49 (0.48%) | 101.68 | 103.50 | 173.32K |
| 2024-04-30 | 103.02 | 101.45 | ↓$1.57 (-1.52%) | 101.32 | 104.19 | 147.73K |
| 2024-04-29 | 105.93 | 104.06 | ↓$1.87 (-1.77%) | 104.02 | 106.55 | 241.41K |
| 2024-04-26 | 104.13 | 105.34 | ↑$1.21 (1.16%) | 104.13 | 105.44 | 92.32K |
| 2024-04-25 | 103.09 | 104.28 | ↑$1.19 (1.15%) | 102.54 | 104.28 | 109.95K |
| 2024-04-24 | 103.77 | 104.28 | ↑$0.51 (0.49%) | 103.77 | 105.05 | 173.57K |
| 2024-04-23 | 102.06 | 104.62 | ↑$2.56 (2.51%) | 101.95 | 104.81 | 166.50K |
| 2024-04-22 | 101.22 | 101.72 | ↑$0.50 (0.49%) | 100.84 | 102.38 | 153.79K |
| 2024-04-19 | 98.77 | 100.92 | ↑$2.15 (2.18%) | 98.77 | 101.21 | 201.83K |
| 2024-04-18 | 97.38 | 98.68 | ↑$1.30 (1.33%) | 97.36 | 99.46 | 229.61K |
| 2024-04-17 | 99.48 | 97.26 | ↓$2.22 (-2.23%) | 97.11 | 100.02 | 134.77K |
| 2024-04-16 | 99.50 | 98.88 | ↓$0.62 (-0.62%) | 98.44 | 100.42 | 192.41K |
| 2024-04-15 | 102.32 | 100.22 | ↓$2.10 (-2.05%) | 100.00 | 102.53 | 134.01K |
| 2024-04-12 | 102.87 | 101.50 | ↓$1.37 (-1.33%) | 101.10 | 102.87 | 85.37K |
| 2024-04-11 | 102.29 | 103.79 | ↑$1.50 (1.47%) | 102.03 | 104.18 | 86.39K |
| 2024-04-10 | 102.21 | 102.23 | ↑$0.02 (0.02%) | 101.00 | 102.90 | 123.65K |
| 2024-04-09 | 104.59 | 104.55 | ↓$0.04 (-0.04%) | 103.61 | 104.77 | 74.31K |
| 2024-04-08 | 104.08 | 104.42 | ↑$0.34 (0.33%) | 103.45 | 104.64 | 109.07K |
| 2024-04-05 | 103.92 | 103.53 | ↓$0.39 (-0.38%) | 101.94 | 105.20 | 112.63K |
| 2024-04-04 | 105.56 | 104.00 | ↓$1.56 (-1.48%) | 103.38 | 105.77 | 103.88K |
| 2024-04-03 | 102.24 | 104.60 | ↑$2.36 (2.31%) | 102.24 | 105.13 | 209.64K |
| 2024-04-02 | 102.82 | 103.08 | ↑$0.26 (0.25%) | 102.24 | 103.31 | 162.05K |
| 2024-04-01 | 107.05 | 103.62 | ↓$3.43 (-3.20%) | 103.44 | 107.05 | 92.72K |
| 2024-03-28 | 106.59 | 107.05 | ↑$0.46 (0.43%) | 105.37 | 107.36 | 209.01K |
| 2024-03-27 | 104.25 | 105.94 | ↑$1.69 (1.62%) | 104.25 | 106.00 | 192.68K |
| 2024-03-26 | 102.83 | 103.34 | ↑$0.51 (0.50%) | 102.05 | 103.67 | 198.88K |
| 2024-03-25 | 103.05 | 102.54 | ↓$0.51 (-0.49%) | 102.17 | 103.39 | 81.20K |
Create an account or log in to view more rows.
$ESE BOUGHT TODAY!
$ESE go to the bathroom
come back to green! I like it!
$ESE COME ON!!! Ugh!
$ESE up we go
$ESE beauty. Bag secured
$ESE happy weekend!
$ESE Good morning traders
$ESE we’re fucked tomorrow boys
$ESE doesn’t look good for Monday.
$ESE come on I wana jump up and down