Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

→ Biden out June 13; Kamala won’t replace him? (From Paradigm Press) (Ad)
Free ESE Stock Alerts
$105.48
+3.31 (+3.24%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESCO Technologies Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
+2.32%
3 Month
Performance
+0.53%
6 Month
Performance
+7.09%
Year-To-Date
Performance
-9.87%
1 Year
Performance
+10.79%
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
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

ESE Stock Chart for Thursday, May, 2, 2024

ESE Chart by TradingView

ESCO Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/06/2024$102.25$102.98
+0.71%		$103.21$102.0271,096 shs$2.66 billion
02/05/2024$104.92$102.25
-2.54%		$103.90$102.2561,724 shs$2.64 billion
02/02/2024$103.53$104.92
+1.34%		$105.07$102.18121,287 shs$2.71 billion
02/01/2024$101.80$103.53
+1.70%		$103.82$101.8697,297 shs$2.67 billion

Related Companies:
This page (NYSE:ESE) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your bank is lying to you.
MyBankTracker
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits