ELECTRO SCIENTIFIC INDS Historical Stock Price

Below is the stock price history for Electro Scientific Inds ESIO. Data is recorded each day for the historical open, high, low, close and volume. The Electro Scientific Inds 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.

Electro Scientific Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 20.05 20.20 19.95 20.04 65,728
2018-01-11 20.25 20.26 19.84 20.20 76,836
2018-01-10 20.16 20.31 19.82 20.23 72,552
2018-01-09 20.79 20.80 20.30 20.44 55,588
2018-01-08 20.50 21.05 19.94 20.77 52,209
2018-01-05 21.00 21.00 19.95 20.29 61,915
2018-01-04 22.75 22.98 19.80 20.05 101,307
2018-01-03 21.73 22.77 21.73 22.64 46,238
2018-01-02 21.46 21.74 21.14 21.70 41,967
2017-12-29 21.70 21.78 21.34 21.49 15,970
2017-12-28 21.24 21.54 21.20 21.50 16,930
2017-12-27 20.87 21.28 20.80 21.10 35,821
2017-12-26 21.46 21.46 20.64 20.92 23,872
2017-12-22 21.51 21.89 21.48 21.65 28,146
2017-12-21 22.25 22.57 22.21 22.21 41,520
2017-12-20 22.35 22.41 21.73 22.17 50,466
2017-12-19 22.43 22.72 22.18 22.36 63,736
2017-12-18 21.83 22.55 21.69 22.35 63,145
2017-12-15 20.98 21.74 20.60 21.55 78,689
2017-12-14 19.54 20.82 19.54 20.65 114,824
2017-12-13 19.43 19.86 19.43 19.64 47,340
2017-12-12 20.48 20.50 19.42 19.48 65,208
2017-12-11 21.01 21.01 20.34 20.50 66,516
2017-12-08 21.59 21.59 20.27 20.43 52,009
2017-12-07 20.50 21.52 20.50 21.25 73,515
2017-12-06 19.78 20.68 19.78 20.48 100,817
2017-12-05 21.00 21.48 20.38 20.45 134,099
2017-12-04 23.01 23.01 21.05 21.05 152,242
2017-12-01 24.13 24.13 22.47 23.19 100,970
2017-11-30 24.42 24.55 23.69 24.01 39,963

» More Electro Scientific Inds Stock Price History

To see other companies like Electro Scientific Inds (ESIO), view our stock market today for news, and other data.