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
2018-09-20 17.86 18.34 17.82 18.33 23,396
2018-09-19 17.71 17.91 17.58 17.65 26,745
2018-09-18 18.08 18.13 17.79 17.79 27,841
2018-09-17 18.26 18.32 17.74 18.08 28,879
2018-09-14 18.27 18.39 18.14 18.24 23,660
2018-09-13 18.03 18.29 17.89 18.21 37,114
2018-09-12 17.90 17.90 17.53 17.85 48,367
2018-09-11 17.87 18.02 17.49 17.97 64,831
2018-09-10 18.67 18.67 17.70 18.025 67,888
2018-09-07 19.02 19.15 18.27 18.46 60,064
2018-09-06 20.76 20.76 19.07 19.07 61,259
2018-09-05 21.17 21.17 20.56 20.94 30,833
2018-09-04 22.00 22.06 21.22 21.43 26,447
2018-08-31 22.19 22.36 21.75 22.04 45,099
2018-08-30 22.11 22.39 22.09 22.11 26,160
2018-08-29 22.445 22.68 22.38 22.57 30,647
2018-08-28 22.60 22.71 22.28 22.64 30,163
2018-08-27 22.72 23.09 22.45 22.50 21,260
2018-08-24 23.17 23.40 22.87 22.91 20,703
2018-08-23 23.28 23.47 22.91 23.10 19,575
2018-08-22 23.25 23.51 23.04 23.37 22,396
2018-08-21 22.71 23.20 22.57 23.03 44,080
2018-08-20 23.08 23.09 22.59 22.79 33,230
2018-08-17 23.09 23.34 22.45 22.92 49,630
2018-08-16 23.28 23.58 23.09 23.33 42,284
2018-08-15 23.46 23.69 22.89 23.20 56,767
2018-08-14 23.30 23.89 23.03 23.64 54,637
2018-08-13 23.07 23.35 22.83 23.05 37,410
2018-08-10 22.38 23.47 22.38 23.17 58,651
2018-08-09 23.13 23.15 22.34 22.34 49,490

» 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.