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
2018-06-18 18.21 18.50 18.11 18.465 33,259
2018-06-15 18.63 18.63 18.21 18.54 28,470
2018-06-14 19.44 19.49 18.705 18.77 56,648
2018-06-13 18.69 19.39 18.69 19.29 60,890
2018-06-12 18.59 18.62 18.19 18.43 76,831
2018-06-11 18.89 19.03 18.34 18.51 60,735
2018-06-08 19.27 19.27 18.78 18.79 64,670
2018-06-07 19.77 19.86 18.68 19.40 116,214
2018-06-06 20.37 20.40 19.89 19.95 36,171
2018-06-05 19.85 20.34 19.65 20.24 52,503
2018-06-04 19.95 20.20 19.56 19.71 32,729
2018-06-01 19.82 20.49 19.78 20.19 45,984
2018-05-31 20.20 20.29 19.58 19.64 42,654
2018-05-30 20.51 20.72 20.02 20.09 47,119
2018-05-29 20.22 20.68 20.20 20.50 45,706
2018-05-25 20.35 20.35 20.10 20.17 17,929
2018-05-24 20.18 20.50 20.16 20.34 40,641
2018-05-23 20.05 20.34 19.85 20.13 31,873
2018-05-22 20.09 20.52 19.95 20.31 40,240
2018-05-21 19.71 20.33 19.42 19.64 46,847
2018-05-18 19.86 19.88 19.40 19.40 34,350
2018-05-17 20.10 20.24 19.69 19.76 30,801
2018-05-16 19.51 20.03 19.46 19.91 43,066
2018-05-15 19.69 19.78 19.32 19.49 52,866
2018-05-14 19.74 20.34 19.74 19.88 93,657
2018-05-11 19.69 19.85 19.29 19.52 53,720
2018-05-10 18.39 19.91 18.17 19.89 121,703
2018-05-09 18.51 18.65 16.87 18.62 144,583
2018-05-08 17.93 18.26 17.93 17.99 41,822
2018-05-07 18.01 18.29 17.89 18.105 48,189

» 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.