ESE Quote, Trading Chart, ESCO Technologies Inc.

home / stock / ese / ese quote

Stock Information
Company Name: ESCO Technologies Inc.
Stock Symbol: ESE
Market: NYSE
Website: escotechnologies.com
Menu
ESE ESE Quote ESE Short ESE News ESE Articles ESE Message Board
Get ESE Alerts

News, Short Squeeze, Breakout and More Instantly...
ESE Quote
Last:$118.23
Change Percent:-0.3%
Open:$118.43
Previous Close:$118.58
High:$118.76
Low:$117.75
Volume:8,534
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ESE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$118.43
Close:$118.58
High:$118.76
Low:$117.75
Volume:8,534
Date:2024-07-18
Open:$119.03
Close:$118.58
High:$121.39
Low:$118.21
Volume:150,891
Date:2024-07-17
Open:$119.9
Close:$120.14
High:$122.3025
Low:$119.88
Volume:235,000
Date:2024-07-16
Open:$118.71
Close:$120.76
High:$121.3
Low:$117.515
Volume:307,730
Date:2024-07-15
Open:$117.68
Close:$117.53
High:$119.37
Low:$116.6
Volume:362,456
Date:2024-07-12
Open:$115.22
Close:$117
High:$117.17
Low:$115.03
Volume:185,601
Date:2024-07-11
Open:$111.72
Close:$114
High:$114.38
Low:$110.12
Volume:188,974
Date:2024-07-10
Open:$107.39
Close:$109.48
High:$109.99
Low:$106.9825
Volume:189,624
Date:2024-07-09
Open:$102.96
Close:$106.84
High:$106.93
Low:$102.96
Volume:350,400
Date:2024-07-08
Open:$103.63
Close:$102.66
High:$104.26
Low:$102.55
Volume:165,257
Date:2024-07-05
Open:$103.25
Close:$102.87
High:$103.45
Low:$101.975
Volume:65,757
Date:2024-07-04
Open:$104.56
Close:$104.11
High:$104.99
Low:$103.69
Volume:26,465
Date:2024-07-03
Open:$104.56
Close:$104.11
High:$104.99
Low:$103.69
Volume:26,465
Date:2024-07-02
Open:$102.2913
Close:$103.95
High:$104.7794
Low:$102.2913
Volume:90,155
Date:2024-07-01
Open:$105.25
Close:$102.11
High:$105.74
Low:$101.415
Volume:106,978
Date:2024-06-28
Open:$105.81
Close:$105.04
High:$106.565
Low:$104.04
Volume:394,288
Date:2024-06-27
Open:$105.5
Close:$104.68
High:$105.665
Low:$104.24
Volume:71,357
Date:2024-06-26
Open:$103.58
Close:$105.06
High:$105.08
Low:$103.26
Volume:148,975
Date:2024-06-25
Open:$103.43
Close:$104.29
High:$104.62
Low:$102.725
Volume:85,108
Date:2024-06-24
Open:$104.57
Close:$103.86
High:$104.95
Low:$103.85
Volume:119,214