Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ESE Stock Alerts
$109.08
+0.92 (+0.85%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESCO Technologies Stock Price Performance

5 Day
Performance
+1.65%
1 Month
Performance
+8.09%
3 Month
Performance
+6.72%
6 Month
Performance
+4.69%
Year-To-Date
Performance
-6.79%
1 Year
Performance
+14.80%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ESE Stock Chart for Monday, May, 20, 2024

ESE Chart by TradingView

ESCO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$108.03$108.99
+0.89%		$109.63$108.2862,126 shs$2.81 billion
05/16/2024$107.31$108.03
+0.67%		$108.16$106.4490,412 shs$2.78 billion
05/15/2024$104.99$107.31
+2.21%		$107.36$104.9489,724 shs$2.76 billion
05/14/2024$104.69$104.99
+0.29%		$106.22$104.27123,492 shs$2.71 billion
05/13/2024$105.00$104.69
-0.30%		$107.55$104.67189,289 shs$2.70 billion
05/10/2024$111.52$104.99
-5.86%		$110.13$103.50239,991 shs$2.71 billion
05/09/2024$109.33$111.52
+2.00%		$112.45$109.87130,886 shs$2.88 billion
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:ESE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research