Stockscreener 앱 받기
195.09
1.24%
-2.44
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $198.2 | $194.8 | $3.45 | 50,030.0 | -1.27% |
| 2025-07-17 | $198.3 | $195.8 | $2.58 | 159,168.0 | +1.40% |
| 2025-07-16 | $194.9 | $190.7 | $4.22 | 113,783.0 | +1.85% |
| 2025-07-15 | $193.4 | $191.1 | $2.36 | 133,617.0 | -0.90% |
| 2025-07-14 | $194.7 | $191.5 | $3.11 | 131,828.0 | -0.19% |
| 2025-07-11 | $193.4 | $188.9 | $4.50 | 109,340.0 | +1.08% |
| 2025-07-10 | $192.6 | $188.9 | $3.76 | 158,726.0 | +0.79% |
| 2025-07-09 | $190.8 | $187.2 | $3.62 | 171,164.0 | +1.16% |
| 2025-07-08 | $193.3 | $184.5 | $8.72 | 224,644.0 | -1.99% |
| 2025-07-07 | $196.0 | $191.4 | $4.62 | 186,920.0 | -2.39% |
| 2025-07-03 | $196.1 | $194.0 | $2.09 | 68,075.0 | +1.55% |
| 2025-07-02 | $193.5 | $190.2 | $3.25 | 154,546.0 | +1.25% |
| 2025-07-01 | $192.6 | $189.7 | $2.86 | 195,570.0 | -0.60% |
| 2025-06-30 | $195.6 | $190.4 | $5.27 | 195,150.0 | -1.35% |
| 2025-06-27 | $195.9 | $192.7 | $3.19 | 689,582.0 | +0.56% |
| 2025-06-26 | $193.5 | $189.4 | $4.11 | 318,361.0 | +1.62% |
| 2025-06-25 | $192.4 | $186.7 | $5.68 | 197,060.0 | +1.26% |
| 2025-06-24 | $190.6 | $186.0 | $4.66 | 200,191.0 | -0.69% |
| 2025-06-23 | $189.6 | $181.3 | $8.30 | 265,760.0 | +4.30% |
| 2025-06-20 | $183.5 | $180.7 | $2.84 | 322,127.0 | -0.47% |
| 2025-06-18 | $185.4 | $181.8 | $3.58 | 195,484.0 | +0.03% |
Esco Technologies Inc 주식 (ESE) 연도별 가격 이력
이 심층 분석에서는 Esco Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esco Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esco Technologies Inc 주식 (ESE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $198.3 | $184.5 | $13.80 | 1,857,411.0 | +1.64% |
| 2025-06 | $195.9 | $177.9 | $18.02 | 4,070,089.0 | +5.87% |
| 2025-05 | $185.8 | $155.3 | $30.53 | 3,718,834.0 | +15.85% |
| 2025-04 | $161.0 | $134.8 | $26.21 | 3,250,442.0 | -1.68% |
| 2025-03 | $167.5 | $151.1 | $16.41 | 3,707,551.0 | -3.49% |
| 2025-02 | $171.3 | $128.6 | $42.69 | 2,723,650.0 | +24.21% |
| 2025-01 | $137.9 | $127.2 | $10.70 | 1,632,750.0 | -0.35% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $131.3 | $18.66 | 1,647,247.0 | -10.19% |
| 2024-11 | $154.0 | $125.5 | $28.55 | 2,698,934.0 | +18.22% |
| 2024-10 | $131.3 | $119.6 | $11.69 | 2,001,960.0 | -2.67% |
| 2024-09 | $130.9 | $113.3 | $17.59 | 2,071,184.0 | +7.56% |
| 2024-08 | $123.9 | $108.7 | $15.24 | 1,960,673.0 | -2.48% |
| 2024-07 | $125.5 | $101.4 | $24.12 | 3,302,619.0 | +17.06% |
| 2024-06 | $109.8 | $102.4 | $7.42 | 2,082,525.0 | -3.75% |
| 2024-05 | $112.4 | $101.7 | $10.76 | 2,677,635.0 | +7.57% |
| 2024-04 | $107.0 | $97.11 | $9.94 | 3,056,624.0 | -5.23% |
| 2024-03 | $107.4 | $97.64 | $9.72 | 2,956,036.0 | +5.06% |
| 2024-02 | $105.4 | $96.69 | $8.75 | 2,623,637.0 | +0.02% |
| 2024-01 | $116.8 | $99.29 | $17.56 | 2,120,417.0 | -12.95% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $118.6 | $103.9 | $14.66 | 1,941,608.0 | +11.48% |
| 2023-11 | $107.0 | $96.13 | $10.89 | 1,437,421.0 | +7.98% |
| 2023-10 | $108.5 | $94.59 | $13.89 | 1,652,294.0 | -6.91% |
| 2023-09 | $108.6 | $100.3 | $8.35 | 1,811,424.0 | -2.40% |
| 2023-08 | $109.6 | $98.71 | $10.86 | 1,458,110.0 | +6.42% |
| 2023-07 | $103.7 | $96.31 | $7.35 | 1,558,184.0 | -2.97% |
| 2023-06 | $106.3 | $89.77 | $16.52 | 3,529,310.0 | +15.14% |
| 2023-05 | $98.40 | $89.80 | $8.60 | 1,685,819.0 | -3.82% |
| 2023-04 | $98.26 | $90.40 | $7.86 | 1,376,509.0 | -1.97% |
| 2023-03 | $95.48 | $85.50 | $9.98 | 2,270,718.0 | +2.43% |
| 2023-02 | $101.5 | $87.75 | $13.77 | 1,838,015.0 | -5.33% |
| 2023-01 | $98.60 | $85.60 | $13.00 | 1,663,964.0 | +12.45% |
0.84%
0.19%
자본화:
|
볼륨(24시간):