ESCO Technologies

ESE
🏛️ usa →
205.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 88.03 88.40 86.92 87.54 0.1M
2022-12-29 86.50 88.49 86.49 88.43 0.2M
2022-12-28 87.89 87.93 85.51 85.51 0.1M
2022-12-27 88.48 89.38 87.18 87.70 0.0M
2022-12-23 87.25 88.74 87.05 87.98 0.1M
2022-12-22 89.42 90.04 86.51 87.70 0.1M
2022-12-21 89.88 91.06 89.57 90.47 0.1M
2022-12-20 88.20 89.31 88.17 89.01 0.1M
2022-12-19 86.83 88.12 86.38 87.92 0.1M
2022-12-16 85.25 86.84 85.01 86.58 0.7M
2022-12-15 89.09 89.30 86.27 86.58 0.1M
2022-12-14 90.59 91.72 89.82 90.18 0.1M
2022-12-13 92.13 93.94 90.18 90.36 0.1M
2022-12-12 89.70 90.85 89.20 90.45 0.1M
2022-12-09 91.86 92.49 89.67 89.68 0.1M
2022-12-08 93.66 94.44 92.08 92.79 0.1M
2022-12-07 92.68 93.77 91.20 93.02 0.1M
2022-12-06 93.57 94.45 91.73 92.68 0.1M
2022-12-05 94.95 94.95 92.96 93.65 0.1M
2022-12-02 94.09 96.26 94.09 95.69 0.1M
2022-12-01 95.06 95.76 94.34 95.63 0.1M
2022-11-30 92.42 94.01 90.66 94.01 0.2M
2022-11-29 91.41 92.64 91.03 91.80 0.0M
2022-11-28 95.02 95.07 91.26 91.99 0.1M
2022-11-25 94.86 96.10 94.86 95.97 0.0M
2022-11-23 94.25 95.84 94.25 94.61 0.1M
2022-11-22 93.60 94.58 92.24 94.32 0.1M
2022-11-21 92.19 94.79 91.81 93.14 0.1M
2022-11-18 96.69 96.69 86.87 91.34 0.2M
2022-11-17 87.71 88.14 86.46 88.14 0.1M
2022-11-16 88.56 89.18 87.39 88.80 0.0M
2022-11-15 89.16 90.50 87.81 88.27 0.1M
2022-11-14 88.74 90.61 88.10 88.14 0.1M
2022-11-11 90.89 91.53 88.36 88.58 0.1M
2022-11-10 89.72 91.53 89.50 91.42 0.1M
2022-11-09 86.20 87.52 85.70 86.39 0.1M
2022-11-08 88.62 88.62 85.61 86.38 0.0M
2022-11-07 86.29 87.94 85.90 87.73 0.0M
2022-11-04 85.32 85.96 83.05 85.84 0.0M
2022-11-03 82.89 85.18 82.18 84.18 0.0M
2022-11-02 86.67 87.51 83.82 84.15 0.1M
2022-11-01 86.68 87.44 85.75 87.41 0.1M
2022-10-31 84.99 86.66 84.99 86.17 0.1M
2022-10-28 83.27 86.02 83.19 85.80 0.1M
2022-10-27 82.89 85.10 82.35 83.03 0.1M
2022-10-26 82.72 83.33 81.83 81.94 0.0M
2022-10-25 79.40 82.40 79.40 81.65 0.1M
2022-10-24 79.26 79.66 78.11 79.52 0.0M
2022-10-21 76.72 78.91 75.81 78.40 0.1M
2022-10-20 77.68 78.30 75.30 76.07 0.0M
2022-10-19 77.88 78.18 76.64 78.02 0.0M
2022-10-18 78.92 79.25 77.65 78.61 0.1M
2022-10-17 77.08 78.08 76.72 77.55 0.1M
2022-10-14 77.83 77.83 75.18 75.67 0.0M
2022-10-13 73.84 77.02 73.37 76.71 0.1M
2022-10-12 77.02 77.02 74.63 74.96 0.0M
2022-10-11 75.81 77.54 75.78 76.94 0.1M
2022-10-10 75.87 77.01 75.77 76.21 0.0M
2022-10-07 77.54 77.54 74.96 75.73 0.1M
2022-10-06 78.53 79.54 78.00 78.11 0.1M
2022-10-05 78.16 79.52 77.81 79.26 0.1M
2022-10-04 77.21 79.46 77.21 79.35 0.1M
2022-10-03 74.48 76.66 74.48 76.52 0.1M
2022-09-30 74.99 75.48 73.33 73.44 0.1M
2022-09-29 75.11 75.11 73.63 74.75 0.1M
2022-09-28 74.51 76.84 74.14 76.06 0.1M
2022-09-27 75.52 75.52 73.34 73.83 0.1M
2022-09-26 74.78 76.16 74.38 74.66 0.1M
2022-09-23 75.50 75.50 74.23 75.07 0.1M
2022-09-22 77.55 77.55 76.11 76.34 0.1M
2022-09-21 78.93 79.76 77.98 78.12 0.0M
2022-09-20 78.56 78.56 77.04 78.09 0.1M
2022-09-19 77.85 79.20 77.85 78.78 0.1M
2022-09-16 76.96 78.11 75.84 78.03 0.2M
2022-09-15 77.78 79.15 77.32 77.72 0.1M
2022-09-14 81.15 81.15 77.93 78.45 0.1M
2022-09-13 80.97 81.89 80.36 81.37 0.1M
2022-09-12 83.02 83.61 82.48 83.10 0.1M
2022-09-09 82.88 82.94 81.99 82.84 0.0M
2022-09-08 80.52 82.09 80.15 82.04 0.0M
2022-09-07 78.78 81.33 78.78 81.21 0.1M
2022-09-06 79.94 79.94 78.06 78.82 0.1M
2022-09-02 80.71 81.62 79.20 80.09 0.1M
2022-09-01 80.55 80.99 79.22 80.16 0.1M
2022-08-31 83.01 83.22 81.29 81.43 0.1M
2022-08-30 84.00 84.00 81.94 82.46 0.1M
2022-08-29 83.32 84.28 83.32 83.48 0.0M
2022-08-26 87.16 87.16 84.04 84.24 0.1M
2022-08-25 86.26 87.50 86.26 87.33 0.1M
2022-08-24 84.67 86.41 84.39 86.26 0.0M
2022-08-23 85.44 85.87 84.01 84.66 0.1M
2022-08-22 86.60 86.93 85.24 85.52 0.1M
2022-08-19 88.27 88.66 86.72 87.62 0.1M
2022-08-18 88.80 89.32 87.75 88.85 0.1M
2022-08-17 88.98 89.78 88.63 89.40 0.1M
2022-08-16 89.13 90.48 89.13 90.21 0.1M
2022-08-15 88.51 90.08 88.13 89.83 0.1M
2022-08-12 86.44 90.49 85.81 89.52 0.2M
2022-08-11 84.00 86.50 82.62 85.98 0.1M
2022-08-10 81.07 83.86 80.76 83.01 0.1M
2022-08-09 77.98 79.99 77.20 79.88 0.1M
2022-08-08 78.56 79.17 77.35 77.49 0.1M
2022-08-05 77.99 79.04 77.55 78.71 0.0M
2022-08-04 78.54 78.95 77.95 78.94 0.0M
2022-08-03 77.35 78.72 76.90 78.57 0.0M
2022-08-02 77.48 77.99 76.68 77.16 0.1M
2022-08-01 76.72 78.27 75.93 77.67 0.0M
2022-07-29 76.34 78.16 76.14 77.55 0.1M
2022-07-28 74.89 76.80 74.61 76.65 0.0M
2022-07-27 73.16 74.85 72.91 74.27 0.0M
2022-07-26 71.76 73.14 71.75 72.81 0.1M
2022-07-25 71.94 72.39 71.38 71.85 0.1M
2022-07-22 72.33 72.58 71.38 71.75 0.0M
2022-07-21 70.81 72.53 70.37 71.98 0.1M
2022-07-20 70.57 72.32 70.50 71.74 0.1M
2022-07-19 68.41 71.05 68.41 70.68 0.1M
2022-07-18 68.20 68.90 67.64 67.80 0.1M
2022-07-15 66.14 67.67 65.81 67.51 0.1M
2022-07-14 64.37 65.33 63.93 65.13 0.0M
2022-07-13 65.65 65.89 64.95 65.30 0.0M
2022-07-12 67.03 68.54 66.33 66.44 0.1M
2022-07-11 66.38 67.69 66.22 66.93 0.1M
2022-07-08 67.55 68.91 66.72 66.84 0.1M
2022-07-07 67.09 68.12 67.09 67.90 0.0M
2022-07-06 67.37 68.07 66.19 66.90 0.1M
2022-07-05 66.54 67.83 64.84 67.82 0.1M
2022-07-01 67.41 68.41 66.05 67.69 0.1M
2022-06-30 65.27 68.48 65.27 68.37 0.1M
2022-06-29 66.31 66.31 64.87 66.06 0.1M
2022-06-28 68.88 68.96 66.22 66.27 0.1M
2022-06-27 67.43 69.24 67.08 68.66 0.1M
2022-06-24 64.91 67.41 64.91 67.23 0.2M
2022-06-23 62.76 64.49 62.40 64.25 0.1M
2022-06-22 61.96 63.64 61.43 62.94 0.1M
2022-06-21 63.39 63.98 62.17 62.27 0.2M
2022-06-17 64.11 64.39 62.32 62.85 0.2M
2022-06-16 65.05 65.35 63.20 63.57 0.2M
2022-06-15 64.72 66.87 64.59 66.23 0.2M
2022-06-14 64.56 65.52 62.81 63.92 0.1M
2022-06-13 65.23 66.31 64.34 64.81 0.1M
2022-06-10 66.32 67.12 65.24 66.65 0.1M
2022-06-09 66.56 67.79 66.52 67.29 0.0M
2022-06-08 67.71 68.02 66.69 67.19 0.1M
2022-06-07 67.77 68.31 67.36 68.08 0.0M
2022-06-06 68.21 68.39 67.33 68.37 0.1M
2022-06-03 67.61 68.00 66.95 67.51 0.1M
2022-06-02 66.35 68.50 66.35 68.27 0.1M
2022-06-01 65.97 66.60 65.21 66.14 0.1M
2022-05-31 65.59 66.08 64.77 65.81 0.1M
2022-05-27 66.04 66.51 64.88 66.01 0.1M
2022-05-26 64.49 65.94 64.49 65.34 0.1M
2022-05-25 63.89 64.79 63.71 64.08 0.1M
2022-05-24 63.94 64.28 62.25 63.89 0.1M
2022-05-23 64.71 65.02 64.00 64.46 0.1M
2022-05-20 65.69 65.69 62.71 64.58 0.1M
2022-05-19 64.57 65.81 64.36 65.20 0.1M
2022-05-18 65.44 66.56 64.61 64.92 0.1M
2022-05-17 65.12 66.80 65.12 65.95 0.1M
2022-05-16 63.61 64.60 63.12 64.17 0.1M
2022-05-13 65.30 65.86 63.12 64.17 0.2M
2022-05-12 62.68 64.90 62.68 64.80 0.1M
2022-05-11 64.89 65.48 62.38 62.60 0.1M
2022-05-10 63.91 66.20 62.36 65.32 0.1M
2022-05-09 61.03 61.56 60.03 61.11 0.1M
2022-05-06 62.53 62.53 60.80 61.56 0.1M
2022-05-05 63.98 64.57 61.92 62.66 0.1M
2022-05-04 62.61 65.21 62.61 64.87 0.1M
2022-05-03 62.90 63.30 61.63 62.35 0.1M
2022-05-02 62.30 63.54 61.24 62.62 0.1M
2022-04-29 64.11 64.11 61.98 62.45 0.1M
2022-04-28 62.87 64.41 62.09 64.18 0.1M
2022-04-27 62.58 63.31 61.79 62.42 0.1M
2022-04-26 64.56 65.17 62.54 62.75 0.1M
2022-04-25 65.32 65.95 63.76 65.24 0.2M
2022-04-22 66.03 66.84 65.27 65.69 0.1M
2022-04-21 67.06 67.30 65.40 66.36 0.1M
2022-04-20 66.44 67.30 66.30 66.33 0.1M
2022-04-19 64.40 66.47 64.40 65.93 0.2M
2022-04-18 64.25 65.17 63.63 64.25 0.1M
2022-04-14 65.18 65.87 64.54 64.56 0.1M
2022-04-13 64.77 65.88 64.60 64.97 0.1M
2022-04-12 65.56 66.27 64.01 64.61 0.2M
2022-04-11 64.68 65.55 64.58 64.87 0.2M
2022-04-08 66.98 67.13 64.75 64.82 0.2M
2022-04-07 67.41 67.41 65.78 66.94 0.1M
2022-04-06 68.88 69.01 67.14 67.43 0.2M
2022-04-05 71.29 71.69 69.02 69.34 0.2M
2022-04-04 70.21 71.64 70.13 71.34 0.2M
2022-04-01 70.10 70.49 69.52 70.10 0.2M
2022-03-31 71.18 71.71 69.76 69.92 0.1M
2022-03-30 73.69 74.30 71.44 71.47 0.1M
2022-03-29 72.87 74.91 72.87 74.01 0.2M
2022-03-28 71.70 72.58 71.43 72.44 0.2M
2022-03-25 71.79 72.51 71.61 72.02 0.1M
2022-03-24 71.41 72.77 71.11 71.68 0.1M
2022-03-23 73.15 73.79 71.14 71.30 0.1M
2022-03-22 73.93 74.61 73.39 73.52 0.1M
2022-03-21 73.14 73.95 72.98 73.42 0.2M
2022-03-18 72.86 73.67 71.73 73.61 0.2M
2022-03-17 71.30 73.45 71.06 72.83 0.1M
2022-03-16 72.06 73.43 70.64 71.84 0.1M
2022-03-15 70.18 71.61 69.82 71.46 0.1M
2022-03-14 71.53 71.99 69.39 69.50 0.1M
2022-03-11 71.25 71.89 70.87 71.40 0.1M
2022-03-10 69.34 70.92 69.22 70.73 0.1M
2022-03-09 69.33 70.80 68.90 70.33 0.1M
2022-03-08 70.21 70.75 68.27 68.43 0.1M
2022-03-07 71.03 71.52 69.40 69.55 0.1M
2022-03-04 70.82 71.38 70.15 70.65 0.1M
2022-03-03 71.64 72.45 70.71 71.67 0.1M
2022-03-02 69.36 71.56 68.85 71.27 0.1M
2022-03-01 69.52 70.33 68.06 68.85 0.2M
2022-02-28 69.47 70.58 68.84 69.57 0.2M
2022-02-25 70.03 70.22 69.27 69.93 0.1M
2022-02-24 66.90 69.39 66.46 69.31 0.1M
2022-02-23 70.08 70.08 68.07 68.12 0.1M
2022-02-22 70.19 70.83 68.98 69.31 0.1M
2022-02-18 70.78 71.85 70.38 70.69 0.1M
2022-02-17 70.43 71.74 69.89 71.15 0.1M
2022-02-16 71.25 71.53 70.25 71.21 0.1M
2022-02-15 71.60 72.69 71.35 71.53 0.1M
2022-02-14 69.51 71.69 69.51 70.97 0.1M
2022-02-11 72.06 72.45 69.29 69.69 0.1M
2022-02-10 72.34 74.12 71.58 71.89 0.2M
2022-02-09 77.19 77.19 69.71 73.48 0.3M
2022-02-08 75.75 78.36 75.75 78.06 0.1M
2022-02-07 76.74 77.66 76.05 76.26 0.1M
2022-02-04 77.69 78.85 76.62 77.24 0.1M
2022-02-03 78.46 79.65 78.01 78.30 0.1M
2022-02-02 78.63 79.41 77.72 79.24 0.2M
2022-02-01 79.66 80.03 77.82 78.68 0.1M
2022-01-31 77.67 80.28 77.67 79.78 0.1M
2022-01-28 77.07 78.51 75.67 78.41 0.1M
2022-01-27 80.17 80.98 76.90 77.74 0.1M
2022-01-26 84.30 86.09 79.14 79.84 0.3M
2022-01-25 84.50 85.36 81.23 83.84 0.1M
2022-01-24 83.68 85.79 82.83 85.13 0.2M
2022-01-21 83.60 86.37 83.08 84.34 0.1M
2022-01-20 87.58 87.64 83.38 83.56 0.1M
2022-01-19 87.86 89.31 86.70 87.40 0.1M
2022-01-18 87.28 88.36 86.83 88.06 0.1M
2022-01-14 85.94 88.26 85.53 88.23 0.1M
2022-01-13 86.39 87.68 86.39 86.77 0.1M
2022-01-12 86.54 87.50 85.68 86.03 0.1M
2022-01-11 86.02 86.77 84.74 86.49 0.1M
2022-01-10 87.50 87.50 85.68 86.02 0.1M
2022-01-07 88.15 89.06 87.78 88.14 0.1M
2022-01-06 88.39 88.84 87.77 88.17 0.1M
2022-01-05 88.54 89.97 87.96 88.07 0.1M
2022-01-04 89.34 89.69 88.15 88.24 0.1M
2022-01-03 89.81 90.52 87.62 88.66 0.1M