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
2018-10-17 63.24 63.25 63.24 63.25 69
2018-10-16 62.00 63.36 62.00 63.28 593
2018-10-15 60.72 61.84 60.72 61.58 478
2018-10-12 60.91 61.07 60.68 61.07 1,244
2018-10-11 62.64 62.64 61.27 61.27 457
2018-10-10 63.82 63.82 62.66 62.66 958
2018-10-09 65.27 65.695 64.97 64.97 1,036
2018-10-08 65.46 65.46 64.69 65.17 517
2018-10-05 65.92 65.92 65.37 65.37 276
2018-10-04 66.91 66.91 66.13 66.13 350
2018-10-03 66.49 67.36 66.49 66.82 690
2018-10-02 66.85 66.85 66.33 66.34 316
2018-10-01 68.37 68.47 67.45 67.45 606
2018-09-28 67.30 68.30 67.30 68.05 741
2018-09-27 67.20 67.20 67.15 67.20 294
2018-09-26 66.85 67.65 66.45 66.45 1,139
2018-09-25 67.05 67.75 67.05 67.45 223
2018-09-24 66.65 67.05 66.35 66.95 1,116
2018-09-21 68.10 68.10 67.60 67.60 896
2018-09-20 67.075 67.75 67.00 67.60 691
2018-09-19 67.35 67.50 66.10 66.10 869
2018-09-18 67.15 67.25 66.95 67.00 967
2018-09-17 66.80 67.30 66.80 67.05 1,406
2018-09-14 66.70 67.25 66.40 67.25 1,226
2018-09-13 66.90 66.90 66.25 66.45 305
2018-09-12 66.65 66.65 66.20 66.65 781
2018-09-11 67.50 67.75 67.10 67.10 529
2018-09-10 68.20 68.20 67.60 67.60 1,243
2018-09-07 68.25 68.25 67.65 67.90 1,256
2018-09-06 68.80 68.80 68.40 68.40 174

» More Esco Technologies Stock Price History

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