ESCO TECHNOLOGIES Historical Stock Price

Below is the stock price history for Esco Technologies ESE. Data is recorded each day for the historical open, high, low, close and volume. The Esco Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Esco Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 61.15 61.40 60.20 60.20 787
2018-07-13 61.60 61.85 61.60 61.60 1,918
2018-07-12 60.70 62.10 60.40 61.85 3,848
2018-07-11 60.55 61.05 60.20 60.45 9,495
2018-07-10 60.85 60.95 60.45 60.75 1,732
2018-07-09 60.45 60.50 60.30 60.45 2,919
2018-07-06 59.40 60.15 59.40 60.05 1,947
2018-07-05 58.15 59.35 58.15 59.35 1,102
2018-07-03 58.65 58.65 57.80 58.00 941
2018-07-02 57.20 58.30 57.20 58.30 1,561
2018-06-29 57.40 58.20 57.40 57.65 1,284
2018-06-28 57.65 57.95 57.15 57.45 2,126
2018-06-27 58.40 58.80 57.90 58.05 2,468
2018-06-26 57.45 58.25 57.45 58.15 1,165
2018-06-25 57.65 57.90 56.65 57.60 1,542
2018-06-22 58.25 58.80 57.95 58.30 1,529
2018-06-21 58.90 58.90 58.40 58.45 626
2018-06-20 58.50 59.35 58.50 59.35 1,070
2018-06-19 58.60 58.60 57.65 58.40 709
2018-06-18 57.90 58.60 57.90 58.60 1,237
2018-06-15 58.10 58.30 57.60 58.20 3,142
2018-06-14 57.95 58.10 57.35 58.10 916
2018-06-13 57.80 58.50 57.80 58.00 853
2018-06-12 58.05 58.50 57.85 58.35 1,597
2018-06-11 58.80 59.05 58.30 58.45 520
2018-06-08 58.80 58.80 58.40 58.55 1,199
2018-06-07 58.00 58.75 58.00 58.65 2,753
2018-06-06 58.00 58.25 57.55 58.10 2,206
2018-06-05 57.55 57.55 56.65 57.45 3,672
2018-06-04 56.85 57.10 56.25 56.95 1,876

» More Esco Technologies Stock Price History

To see other companies like Esco Technologies (ESE), view our stock market today for news, and other data.