Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

→ Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free ESE Stock Alerts
$106.02
-1.34 (-1.25%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ESCO Technologies Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
-4.93%
3 Month
Performance
+5.57%
6 Month
Performance
-0.39%
Year-To-Date
Performance
-9.41%
1 Year
Performance
+9.63%
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 Crypto 101 Media
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ESE Stock Chart for Sunday, June, 9, 2024

ESE Chart by TradingView

ESCO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$107.30$106.02
-1.19%		$106.79$105.8948,800 shs$2.73 billion
06/06/2024$108.44$107.30
-1.06%		$107.79$106.8158,768 shs$2.76 billion
06/05/2024$107.32$108.44
+1.04%		$108.66$106.8260,908 shs$2.79 billion
06/04/2024$107.75$107.32
-0.40%		$107.64$106.7559,778 shs$2.76 billion
06/03/2024$109.13$107.75
-1.26%		$109.81$107.00101,579 shs$2.77 billion
05/31/2024$108.10$109.13
+0.95%		$109.32$108.12145,253 shs$2.81 billion
05/30/2024$107.94$108.10
+0.15%		$109.93$107.9576,495 shs$2.78 billion
05/29/2024$108.23$107.94
-0.27%		$108.47$106.22106,643 shs$2.78 billion
05/28/2024$109.82$108.23
-1.45%		$110.88$106.9582,273 shs$2.79 billion
05/27/2024$109.82$109.82$110.04$108.70119,900 shs$2.83 billion
05/24/2024$109.18$109.82
+0.59%		$110.04$108.70119,921 shs$2.83 billion
05/23/2024$111.04$109.18
-1.68%		$110.69$108.6689,928 shs$2.81 billion
05/22/2024$110.63$111.04
+0.37%		$112.06$109.8685,068 shs$2.86 billion
05/21/2024$110.36$110.63
+0.24%		$110.91$109.56135,996 shs$2.85 billion
05/20/2024$109.08$110.36
+1.17%		$110.53$108.8587,694 shs$2.84 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:ESE) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored