ESCO Technologies Inc (ESE) Historical Stock Data
146.56 ↓2.18 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESE is down -0.20% a day on average. There have been 17 days where ESCO Technologies Inc closed green and 13 days where ESE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 149.31 | 146.56 | ↓$2.75 (-1.84%) | 146.33 | 149.31 | 70.53K |
| 2024-12-02 | 149.43 | 148.74 | ↓$0.69 (-0.46%) | 147.76 | 149.97 | 84.76K |
| 2024-11-29 | 149.40 | 148.41 | ↓$0.99 (-0.66%) | 148.03 | 150.09 | 54.87K |
| 2024-11-27 | 149.66 | 148.09 | ↓$1.57 (-1.05%) | 147.81 | 150.40 | 83.77K |
| 2024-11-26 | 151.71 | 148.89 | ↓$2.82 (-1.86%) | 148.16 | 151.96 | 125.46K |
| 2024-11-25 | 149.16 | 151.38 | ↑$2.22 (1.49%) | 149.16 | 153.94 | 197.35K |
| 2024-11-22 | 149.05 | 148.94 | ↓$0.11 (-0.07%) | 148.27 | 150.76 | 128.93K |
| 2024-11-21 | 148.33 | 148.52 | ↑$0.19 (0.13%) | 148.00 | 150.21 | 105.87K |
| 2024-11-20 | 146.27 | 146.99 | ↑$0.72 (0.49%) | 144.56 | 147.05 | 93.97K |
| 2024-11-19 | 143.90 | 146.25 | ↑$2.35 (1.63%) | 143.20 | 147.36 | 172.73K |
| 2024-11-18 | 144.87 | 145.47 | ↑$0.60 (0.41%) | 142.88 | 146.11 | 148.48K |
| 2024-11-15 | 151.05 | 144.30 | ↓$6.75 (-4.47%) | 139.12 | 154.00 | 304.67K |
| 2024-11-14 | 144.37 | 140.00 | ↓$4.37 (-3.03%) | 138.96 | 145.99 | 282.86K |
| 2024-11-13 | 145.44 | 143.31 | ↓$2.13 (-1.46%) | 142.85 | 147.31 | 93.33K |
| 2024-11-12 | 145.33 | 144.01 | ↓$1.32 (-0.91%) | 143.47 | 147.16 | 176.70K |
| 2024-11-11 | 144.04 | 145.17 | ↑$1.13 (0.78%) | 143.93 | 146.66 | 117.94K |
| 2024-11-08 | 141.70 | 141.96 | ↑$0.26 (0.18%) | 141.70 | 144.30 | 205.09K |
| 2024-11-07 | 142.83 | 140.75 | ↓$2.08 (-1.46%) | 139.59 | 143.31 | 177.75K |
| 2024-11-06 | 140.43 | 142.65 | ↑$2.22 (1.58%) | 140.43 | 147.80 | 242.67K |
| 2024-11-05 | 127.73 | 130.67 | ↑$2.94 (2.30%) | 127.10 | 131.58 | 83.58K |
| 2024-11-04 | 127.50 | 128.21 | ↑$0.71 (0.56%) | 127.50 | 130.03 | 62.50K |
| 2024-11-01 | 126.90 | 127.99 | ↑$1.09 (0.86%) | 125.45 | 128.59 | 94.66K |
| 2024-10-31 | 128.69 | 125.54 | ↓$3.15 (-2.45%) | 125.53 | 128.81 | 100.46K |
| 2024-10-30 | 128.18 | 129.53 | ↑$1.35 (1.05%) | 128.18 | 131.07 | 71.85K |
| 2024-10-29 | 128.76 | 128.88 | ↑$0.12 (0.09%) | 128.59 | 130.62 | 166.81K |
| 2024-10-28 | 130.73 | 130.07 | ↓$0.66 (-0.50%) | 129.29 | 131.26 | 98.14K |
| 2024-10-25 | 129.42 | 130.00 | ↑$0.58 (0.45%) | 128.67 | 130.69 | 105.27K |
| 2024-10-24 | 127.24 | 128.84 | ↑$1.60 (1.26%) | 126.20 | 129.31 | 92.24K |
| 2024-10-23 | 126.57 | 127.50 | ↑$0.93 (0.73%) | 126.57 | 127.60 | 69.55K |
| 2024-10-22 | 127.18 | 127.49 | ↑$0.31 (0.24%) | 126.37 | 128.75 | 116K |
Create an account or log in to view more rows.
$ESE -
Buy
buy
buy!
$ESE market starting to dump
$ESE buy and hold and get rewarded
$ESE Markets about as efficient as a retirement home
$ESE in it to win it
$ESE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ESE cup and handle dont play
$ESE lets go <3
$ESE BOUGHT TODAY!
$ESE go to the bathroom
come back to green! I like it!