ESCO Technologies Inc (ESE) Historical Stock Data
91.81 ↑1.81 (2.01%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, ESE is down -0.07% a day on average. There have been 14 days where ESCO Technologies Inc closed green and 16 days where ESE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 90.00 | 91.81 | ↑$1.81 (2.01%) | 89.46 | 91.94 | 78.08K |
| 2023-05-31 | 92.33 | 90.00 | ↓$2.33 (-2.52%) | 89.80 | 92.33 | 101.74K |
| 2023-05-30 | 92.96 | 92.33 | ↓$0.63 (-0.68%) | 91.96 | 93.35 | 72.69K |
| 2023-05-26 | 92.32 | 92.88 | ↑$0.56 (0.61%) | 92.32 | 93.72 | 52.88K |
| 2023-05-25 | 90.63 | 92.52 | ↑$1.89 (2.09%) | 90.30 | 92.54 | 71.25K |
| 2023-05-24 | 91.30 | 90.94 | ↓$0.36 (-0.39%) | 90.00 | 92.00 | 122.88K |
| 2023-05-23 | 94.60 | 92.52 | ↓$2.08 (-2.20%) | 92.51 | 94.79 | 85.61K |
| 2023-05-22 | 95.65 | 94.92 | ↓$0.73 (-0.76%) | 94.74 | 96.26 | 58.41K |
| 2023-05-19 | 96.20 | 95.02 | ↓$1.18 (-1.23%) | 94.68 | 96.42 | 84.23K |
| 2023-05-18 | 96.28 | 95.18 | ↓$1.10 (-1.14%) | 94.85 | 96.68 | 118.41K |
| 2023-05-17 | 95.59 | 96.71 | ↑$1.12 (1.17%) | 95.15 | 97.50 | 74.96K |
| 2023-05-16 | 96.04 | 95.26 | ↓$0.78 (-0.81%) | 94.89 | 96.05 | 51.85K |
| 2023-05-15 | 97.61 | 96.32 | ↓$1.29 (-1.32%) | 96.10 | 97.85 | 105.30K |
| 2023-05-12 | 98.21 | 97.14 | ↓$1.07 (-1.09%) | 96.65 | 98.40 | 54.35K |
| 2023-05-11 | 97.07 | 97.51 | ↑$0.44 (0.45%) | 97.02 | 98.03 | 89.98K |
| 2023-05-10 | 98.07 | 97.52 | ↓$0.55 (-0.56%) | 95.54 | 98.07 | 58.01K |
| 2023-05-09 | 95.53 | 95.76 | ↑$0.23 (0.24%) | 95.22 | 96.44 | 52.26K |
| 2023-05-08 | 96.90 | 96.43 | ↓$0.47 (-0.49%) | 95.25 | 97.00 | 36.35K |
| 2023-05-05 | 95.60 | 97.17 | ↑$1.57 (1.64%) | 95.60 | 97.66 | 56.48K |
| 2023-05-04 | 95.66 | 93.98 | ↓$1.68 (-1.76%) | 93.38 | 95.66 | 52.04K |
| 2023-05-03 | 95.13 | 96.55 | ↑$1.42 (1.49%) | 95.13 | 98.00 | 93.27K |
| 2023-05-02 | 93.97 | 95.21 | ↑$1.24 (1.32%) | 91.97 | 95.38 | 88.60K |
| 2023-05-01 | 93.59 | 94.65 | ↑$1.06 (1.13%) | 93.54 | 95.41 | 69.73K |
| 2023-04-28 | 93.41 | 93.57 | ↑$0.16 (0.17%) | 93.34 | 94.78 | 58.07K |
| 2023-04-27 | 91.98 | 93.89 | ↑$1.91 (2.08%) | 91.98 | 94.06 | 40.34K |
| 2023-04-26 | 93.92 | 91.98 | ↓$1.94 (-2.07%) | 91.52 | 94.32 | 73.15K |
| 2023-04-25 | 96.55 | 95.07 | ↓$1.48 (-1.53%) | 95.03 | 97.24 | 58.67K |
| 2023-04-24 | 97.48 | 97.65 | ↑$0.17 (0.17%) | 97.04 | 98.18 | 45.99K |
| 2023-04-21 | 98.26 | 97.76 | ↓$0.50 (-0.51%) | 96.89 | 98.26 | 57.06K |
| 2023-04-20 | 95.69 | 97.84 | ↑$2.15 (2.25%) | 95.69 | 98.06 | 61.97K |
Create an account or log in to view more rows.
$ESE doesn’t look good for Monday.
$ESE come on I wana jump up and down
$ESE bull trap confirmed
$ESE we need to get moving
$ESE how long until we take off?
$ESE wtf is going on?
$ESE power hour will be fucking crazy
$ESE I need a smoke after this trade
$ESE we back boys
$ESE Was last two days consolidation??