Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free ESE Stock Alerts
$109.33
+0.18 (+0.16%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESCO Technologies Stock Price Performance

5 Day
Performance
+1.91%
1 Month
Performance
+4.69%
3 Month
Performance
+5.29%
6 Month
Performance
+10.30%
Year-To-Date
Performance
-6.58%
1 Year
Performance
+13.38%
Receive ESE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESCO Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

ESE Stock Chart for Wednesday, May, 8, 2024

ESE Chart by TradingView

ESCO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$109.24$109.33
+0.08%		$109.66$108.26188,109 shs$2.82 billion
05/07/2024$107.87$109.24
+1.27%		$109.55$108.25136,578 shs$2.82 billion
05/06/2024$107.28$107.87
+0.55%		$109.41$107.61105,895 shs$2.78 billion
05/03/2024$105.48$107.28
+1.71%		$107.72$105.53129,674 shs$2.77 billion
05/02/2024$102.17$105.48
+3.24%		$105.59$102.49195,844 shs$2.72 billion
05/01/2024$101.45$102.17
+0.71%		$103.50$101.45173,315 shs$2.64 billion
04/30/2024$104.06$101.45
-2.51%		$104.19$101.32147,466 shs$2.62 billion
04/29/2024$105.34$104.06
-1.22%		$106.55$104.02241,350 shs$2.68 billion
04/26/2024$104.28$105.34
+1.02%		$105.44$104.1392,124 shs$2.72 billion
04/25/2024$104.28$104.28$104.28$102.54108,841 shs$2.69 billion
04/24/2024$104.58$104.28
-0.29%		$105.05$103.60173,569 shs$2.69 billion
04/23/2024$101.72$104.58
+2.81%		$104.81$101.77166,498 shs$2.70 billion
04/22/2024$100.92$101.72
+0.79%		$102.38$100.84151,915 shs$2.62 billion
04/19/2024$98.67$100.92
+2.28%		$101.21$98.77201,831 shs$2.60 billion
04/18/2024$97.26$98.67
+1.45%		$99.46$97.22229,614 shs$2.55 billion
04/17/2024$98.79$97.26
-1.55%		$100.02$97.11134,770 shs$2.51 billion
04/16/2024$100.19$98.79
-1.40%		$100.42$98.44192,409 shs$2.55 billion
04/15/2024$101.50$100.19
-1.29%		$102.50$100.03134,014 shs$2.58 billion
04/12/2024$103.67$101.59
-2.01%		$103.67$101.1285,367 shs$2.62 billion
04/11/2024$102.23$103.67
+1.41%		$104.18$102.0386,390 shs$2.67 billion
04/10/2024$104.65$102.23
-2.31%		$102.90$101.00123,623 shs$2.64 billion
04/09/2024$104.43$104.65
+0.21%		$105.14$103.6174,310 shs$2.70 billion
04/08/2024$103.53$104.43
+0.87%		$104.64$103.45109,072 shs$2.69 billion
04/05/2024$103.92$103.55
-0.36%		$105.20$101.78112,626 shs$2.67 billion
04/04/2024$104.60$103.92
-0.65%		$105.77$103.38103,880 shs$2.68 billion
04/03/2024$103.09$104.60
+1.46%		$105.13$102.24209,642 shs$2.70 billion
04/02/2024$103.62$103.09
-0.51%		$103.27$102.24162,047 shs$2.66 billion
04/01/2024$107.05$103.62
-3.20%		$106.87$103.4492,716 shs$2.67 billion
03/29/2024$107.07$107.05
-0.02%		$107.36$105.37209,015 shs$2.76 billion
03/28/2024$105.98$107.07
+1.03%		$107.36$105.53209,014 shs$2.76 billion
03/27/2024$103.16$105.98
+2.73%		$105.98$104.28192,680 shs$2.73 billion
03/26/2024$102.57$103.16
+0.58%		$103.67$102.05198,883 shs$2.66 billion
03/25/2024$103.06$102.57
-0.48%		$103.44$102.1781,194 shs$2.65 billion
03/22/2024$103.76$103.06
-0.67%		$104.41$102.79124,501 shs$2.66 billion
03/21/2024$101.29$103.76
+2.44%		$103.87$101.86222,833 shs$2.68 billion
03/20/2024$100.44$101.29
+0.85%		$101.74$99.76320,231 shs$2.61 billion
03/19/2024$98.77$100.44
+1.69%		$100.64$98.9393,688 shs$2.59 billion
03/18/2024$100.82$98.77
-2.03%		$101.00$98.70119,263 shs$2.55 billion
03/15/2024$98.62$100.84
+2.25%		$100.85$97.64299,174 shs$2.60 billion
03/14/2024$101.35$98.62
-2.69%		$100.90$98.04111,450 shs$2.54 billion
AI “wealth window” is closing June 25th (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
03/13/2024$99.08$101.35
+2.29%		$102.59$98.64280,476 shs$2.61 billion
03/12/2024$100.11$99.08
-1.03%		$99.99$98.32103,065 shs$2.56 billion
03/11/2024$100.43$100.11
-0.32%		$100.36$99.5973,550 shs$2.58 billion
03/08/2024$100.78$100.51
-0.27%		$101.73$100.2595,360 shs$2.59 billion
03/07/2024$100.14$100.78
+0.64%		$101.50$100.24114,001 shs$2.60 billion
03/06/2024$99.16$100.14
+0.99%		$100.79$99.55131,995 shs$2.58 billion
03/05/2024$100.82$99.16
-1.65%		$100.65$98.74122,326 shs$2.56 billion
03/04/2024$101.29$100.82
-0.46%		$101.82$100.5494,945 shs$2.60 billion
03/01/2024$101.89$101.26
-0.62%		$102.49$101.18105,927 shs$2.61 billion
02/29/2024$101.58$101.89
+0.31%		$102.84$101.60124,815 shs$2.63 billion
02/28/2024$101.47$101.58
+0.11%		$102.56$101.20120,044 shs$2.62 billion
02/27/2024$102.50$101.47
-1.00%		$102.86$101.1985,279 shs$2.62 billion
02/26/2024$102.70$102.50
-0.19%		$103.15$101.8881,496 shs$2.64 billion
02/23/2024$101.72$102.70
+0.96%		$103.20$101.52149,287 shs$2.65 billion
02/22/2024$102.22$101.72
-0.49%		$102.98$101.4784,439 shs$2.62 billion
02/21/2024$102.21$102.22
+0.01%		$103.11$102.00129,418 shs$2.64 billion
02/20/2024$104.76$102.21
-2.43%		$104.41$101.88216,761 shs$2.64 billion
02/19/2024$104.76$104.76$105.44$102.88178,200 shs$2.70 billion
02/16/2024$103.76$104.91
+1.11%		$105.44$102.88178,280 shs$2.71 billion
02/15/2024$100.19$103.76
+3.56%		$103.96$100.69155,752 shs$2.68 billion
02/14/2024$97.51$100.19
+2.75%		$100.24$97.70105,004 shs$2.58 billion
02/13/2024$100.21$97.51
-2.69%		$98.86$96.69149,353 shs$2.52 billion
02/12/2024$97.74$100.21
+2.53%		$100.68$97.83176,913 shs$2.59 billion
02/09/2024$103.84$97.68
-5.93%		$103.32$97.66232,079 shs$2.52 billion
02/08/2024$102.61$103.84
+1.20%		$103.85$101.40171,580 shs$2.68 billion
02/07/2024$102.98$102.61
-0.36%		$103.66$102.36111,286 shs$2.65 billion

Related Companies:
This page (NYSE:ESE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings