Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ESCO Technologies Inc | ESE | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.80 | 1.71% | 107.28 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 107.16 | 105.525 | 107.72 | 107.28 | 105.48 |
ESE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 104.13 | 107.72 | 101.32 | 103.69 | 169,937 | 3.15 | 3.03% |
| 1 Month | 103.92 | 107.72 | 97.11 | 102.27 | 146,871 | 3.36 | 3.23% |
| 3 Months | 102.16 | 107.72 | 96.69 | 102.00 | 148,106 | 5.12 | 5.01% |
| 6 Months | 100.46 | 118.60 | 96.69 | 103.77 | 118,276 | 6.82 | 6.79% |
| 1 Year | 95.13 | 118.60 | 89.46 | 102.26 | 104,834 | 12.15 | 12.77% |
| 3 Years | 109.50 | 118.60 | 60.0337 | 89.60 | 104,686 | -2.22 | -2.03% |
| 5 Years | 75.38 | 118.60 | 60.0337 | 89.06 | 109,201 | 31.90 | 42.32% |
ESE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 107.28 | 1.80 | 1.71% | 107.16 | 107.72 | 105.525 | 129,715 |
| May 02 2024 | 105.48 | 3.31 | 3.24% | 103.20 | 105.585 | 102.49 | 195,844 |
| May 01 2024 | 102.17 | 0.72 | 0.71% | 101.68 | 103.50 | 101.45 | 173,315 |
| Apr 30 2024 | 101.45 | -2.61 | -2.51% | 103.02 | 104.185 | 101.32 | 147,730 |
| Apr 29 2024 | 104.06 | -1.28 | -1.22% | 105.93 | 106.55 | 104.02 | 240,477 |
| Apr 26 2024 | 105.34 | 1.06 | 1.02% | 104.13 | 105.44 | 104.13 | 92,317 |
| Apr 25 2024 | 104.28 | 0.00 | 0.00% | 103.28 | 104.28 | 102.535 | 109,338 |
| Apr 24 2024 | 104.28 | -0.34 | -0.32% | 103.77 | 105.05 | 103.60 | 173,570 |
| Apr 23 2024 | 104.62 | 2.90 | 2.85% | 102.06 | 104.81 | 101.77 | 166,498 |
| Apr 22 2024 | 101.72 | 0.80 | 0.79% | 101.22 | 102.38 | 100.15 | 153,785 |
| Apr 19 2024 | 100.92 | 2.24 | 2.27% | 98.77 | 101.21 | 98.77 | 201,831 |
| Apr 18 2024 | 98.68 | 1.42 | 1.46% | 97.38 | 99.46 | 97.215 | 229,614 |
| Apr 17 2024 | 97.26 | -1.62 | -1.64% | 99.48 | 100.02 | 97.11 | 134,770 |
| Apr 16 2024 | 98.88 | -1.34 | -1.34% | 99.26 | 100.42 | 98.44 | 191,818 |
| Apr 15 2024 | 100.22 | -1.28 | -1.26% | 102.32 | 102.525 | 100.00 | 134,014 |
| Apr 12 2024 | 101.50 | -2.29 | -2.21% | 102.87 | 103.67 | 101.10 | 85,367 |
| Apr 11 2024 | 103.79 | 1.56 | 1.53% | 102.29 | 104.18 | 102.03 | 86,390 |
| Apr 10 2024 | 102.23 | -2.32 | -2.22% | 102.26 | 102.90 | 101.00 | 123,035 |
| Apr 09 2024 | 104.55 | 0.13 | 0.12% | 104.59 | 105.14 | 103.61 | 74,310 |
| Apr 08 2024 | 104.42 | 0.89 | 0.86% | 104.08 | 104.64 | 103.445 | 109,072 |
| Apr 05 2024 | 103.53 | -0.47 | -0.45% | 103.92 | 105.20 | 103.17 | 112,133 |
