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
2017-11-17 24.32 24.32 23.56 23.75 57,357
2017-11-16 23.53 24.75 23.53 24.41 74,403
2017-11-15 22.90 23.20 22.46 23.155 55,304
2017-11-14 22.50 22.96 22.26 22.93 42,612
2017-11-13 22.55 22.88 22.13 22.81 47,417
2017-11-10 23.30 23.30 22.48 22.79 102,033
2017-11-09 23.49 23.96 22.86 23.73 80,631
2017-11-08 23.72 24.04 23.31 23.87 74,381
2017-11-07 23.22 24.06 23.05 23.71 91,132
2017-11-06 22.42 23.10 22.25 23.05 127,248
2017-11-03 21.99 22.91 21.70 22.11 129,950
2017-11-02 20.71 21.96 20.15 21.24 200,243
2017-11-01 17.65 17.65 15.87 16.28 50,401
2017-10-31 17.90 18.10 17.86 17.94 23,673
2017-10-30 17.16 17.63 17.13 17.40 60,198
2017-10-27 16.97 17.41 16.83 17.23 18,186
2017-10-26 17.17 17.52 16.935 16.99 19,776
2017-10-25 16.75 17.47 16.69 16.95 67,883
2017-10-24 16.59 16.68 16.02 16.61 29,749
2017-10-23 15.93 16.65 15.92 16.14 69,417
2017-10-20 15.34 15.82 15.34 15.65 26,333
2017-10-19 15.13 15.13 14.64 14.96 19,662
2017-10-18 15.23 15.38 15.12 15.38 21,204
2017-10-17 15.05 15.55 14.98 15.07 31,121
2017-10-16 14.71 14.95 14.71 14.92 7,323
2017-10-13 14.57 14.59 14.39 14.48 14,801
2017-10-12 14.83 14.86 14.59 14.59 12,835
2017-10-11 14.85 14.96 14.80 14.86 13,289
2017-10-10 14.76 14.91 14.67 14.75 13,029
2017-10-09 15.02 15.07 14.78 14.78 7,703

» 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.