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
2018-12-11 29.68 29.68 29.60 29.63 20,231
2018-12-10 29.62 29.62 29.53 29.605 50,683
2018-12-07 29.51 29.68 29.51 29.625 61,509
2018-12-06 29.20 29.56 29.20 29.50 43,630
2018-12-04 29.55 29.55 29.49 29.50 73,207
2018-12-03 29.60 29.60 29.445 29.555 40,032
2018-11-30 29.02 29.55 28.98 29.40 74,011
2018-11-29 29.10 29.18 28.94 29.16 14,798
2018-11-28 29.00 29.17 28.91 29.17 42,200
2018-11-27 28.98 29.035 28.83 28.88 23,568
2018-11-26 29.02 29.22 28.85 28.95 28,741
2018-11-23 29.00 29.05 29.00 29.01 12,743
2018-11-21 28.90 28.90 28.795 28.83 21,509
2018-11-20 28.65 29.08 28.65 28.83 46,113
2018-11-19 29.00 29.00 28.61 28.67 43,102
2018-11-16 29.07 29.12 28.97 28.97 37,213
2018-11-15 29.03 29.34 29.03 29.17 65,052
2018-11-14 29.11 29.25 29.00 29.12 36,642
2018-11-13 29.02 29.145 28.90 29.005 65,100
2018-11-12 29.02 29.02 28.83 28.89 65,370
2018-11-09 29.30 29.42 28.99 29.00 77,477
2018-11-08 29.37 29.49 29.31 29.325 57,820
2018-11-07 29.46 29.59 29.29 29.495 139,093
2018-11-06 29.20 29.43 29.20 29.43 116,030
2018-11-05 29.05 29.33 29.00 29.175 171,051
2018-11-02 29.14 29.15 28.99 29.02 174,794
2018-11-01 28.95 29.10 28.74 29.10 419,099
2018-10-31 28.44 29.04 28.20 29.01 326,598
2018-10-30 27.745 28.55 27.59 28.51 941,058
2018-10-29 15.05 15.24 14.73 14.85 51,017

» 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.