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
2017-12-12 61.45 61.90 61.40 61.90 1,946
2017-12-11 62.15 62.15 61.25 61.50 1,292
2017-12-08 61.75 62.50 61.75 62.25 1,072
2017-12-07 63.00 63.30 61.95 62.10 3,869
2017-12-06 63.50 63.75 62.95 63.15 5,794
2017-12-05 64.20 64.50 63.90 63.90 471
2017-12-04 65.30 65.75 64.85 64.85 791
2017-12-01 65.00 65.00 62.95 64.55 2,312
2017-11-30 65.20 65.70 65.20 65.35 1,210
2017-11-29 65.05 65.35 65.05 65.25 3,751
2017-11-28 64.50 65.10 64.45 65.05 7,103
2017-11-27 64.60 64.60 64.10 64.30 1,486
2017-11-24 64.60 64.70 64.15 64.55 1,117
2017-11-22 64.85 65.00 64.00 64.40 1,191
2017-11-21 63.85 65.30 63.85 64.60 5,880
2017-11-20 60.70 62.20 60.70 62.20 3,303
2017-11-17 58.50 59.70 58.05 59.40 5,000
2017-11-16 56.65 58.05 56.65 58.00 4,040
2017-11-15 53.00 57.60 53.00 56.85 6,197
2017-11-14 57.55 57.60 57.20 57.30 5,284
2017-11-13 57.25 58.05 57.15 57.60 3,551
2017-11-10 56.45 58.10 56.45 57.75 4,682
2017-11-09 57.05 57.05 55.95 56.35 3,912
2017-11-08 57.20 57.50 57.20 57.25 1,171
2017-11-07 58.35 58.35 57.85 57.95 770
2017-11-06 59.35 59.40 58.75 58.95 3,451
2017-11-03 59.70 59.70 59.25 59.45 710
2017-11-02 59.75 60.15 59.35 59.55 1,828
2017-11-01 58.20 59.25 58.20 59.25 1,991
2017-10-31 58.40 58.40 58.20 58.20 1,445

» More Esco Technologies Stock Price History

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