Stockscreener 앱 받기
109.08
0.85%
+0.92
Esco Technologies, Inc. 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $109.6 | $108.3 | $1.35 | 59,782.0 | +0.85% |
| 2024-05-16 | $108.2 | $106.4 | $1.81 | 87,319.0 | +0.80% |
| 2024-05-15 | $107.4 | $104.9 | $2.44 | 87,872.0 | +2.20% |
| 2024-05-14 | $106.2 | $104.3 | $1.95 | 119,925.0 | +0.29% |
| 2024-05-13 | $107.5 | $104.7 | $2.88 | 188,668.0 | -0.30% |
| 2024-05-10 | $110.3 | $103.5 | $6.85 | 236,388.0 | -5.79% |
| 2024-05-09 | $112.4 | $109.8 | $2.64 | 128,836.0 | +1.84% |
| 2024-05-08 | $109.7 | $108.1 | $1.55 | 160,985.0 | +0.27% |
| 2024-05-07 | $109.5 | $107.4 | $2.13 | 135,260.0 | +1.16% |
| 2024-05-06 | $109.4 | $107.6 | $1.80 | 103,116.0 | +0.58% |
| 2024-05-03 | $107.7 | $105.5 | $2.19 | 127,697.0 | +1.71% |
| 2024-05-02 | $105.6 | $102.5 | $3.09 | 192,101.0 | +3.24% |
| 2024-05-01 | $103.5 | $101.7 | $1.82 | 170,533.0 | +0.71% |
| 2024-04-30 | $104.2 | $101.3 | $2.87 | 140,945.0 | -2.51% |
| 2024-04-29 | $106.5 | $104.0 | $2.53 | 234,220.0 | -1.22% |
| 2024-04-26 | $105.4 | $104.1 | $1.31 | 89,822.0 | +1.02% |
| 2024-04-25 | $104.3 | $102.5 | $1.75 | 104,470.0 | +0.00% |
| 2024-04-24 | $105.0 | $103.8 | $1.28 | 171,456.0 | -0.32% |
| 2024-04-23 | $104.8 | $101.9 | $2.87 | 164,260.0 | +2.85% |
| 2024-04-22 | $102.4 | $100.8 | $1.55 | 147,339.0 | +0.79% |
| 2024-04-19 | $101.2 | $98.77 | $2.44 | 198,378.0 | +2.27% |
| 2024-04-18 | $99.46 | $97.36 | $2.10 | 223,462.0 | +1.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $112.4 | $101.7 | $10.76 | 1,858,264.0 | +7.52% |
| 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% |
Esco Technologies, Inc. 주식 (ESE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $96.26 | $85.01 | $11.25 | 2,207,682.0 | -6.88% |
| 2022-11 | $96.69 | $82.18 | $14.51 | 1,558,984.0 | +9.10% |
| 2022-10 | $86.66 | $73.37 | $13.29 | 1,295,609.0 | +17.33% |
| 2022-09 | $83.61 | $73.33 | $10.28 | 1,557,380.0 | -9.81% |
| 2022-08 | $90.49 | $75.93 | $14.56 | 1,724,079.0 | +5.00% |
| 2022-07 | $78.16 | $63.93 | $14.23 | 1,237,991.0 | +13.43% |
| 2022-06 | $69.24 | $61.43 | $7.81 | 2,392,236.0 | +3.89% |
| 2022-05 | $66.80 | $60.03 | $6.77 | 2,080,479.0 | +5.38% |
| 2022-04 | $71.69 | $61.79 | $9.90 | 3,045,151.0 | -10.68% |
| 2022-03 | $74.91 | $68.06 | $6.85 | 2,871,401.0 | +0.50% |
| 2022-02 | $80.03 | $66.46 | $13.57 | 2,435,487.0 | -12.80% |
| 2022-01 | $90.52 | $75.67 | $14.85 | 2,229,290.0 | -11.35% |
0.95%
0.30%
자본화:
|
볼륨(24시간):