154.83
price up icon2.75%   4.15
after-market 시간 외 거래: 157.15 2.32 +1.50%
loading

Esco Technologies Inc 주식 (ESE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $159.3 $153.8 $5.54 187,817.0 +2.75%
2025-04-22 $152.2 $146.9 $5.31 273,417.0 +2.78%
2025-04-21 $149.2 $145.1 $4.13 129,551.0 -3.01%
2025-04-17 $152.7 $149.2 $3.47 121,105.0 +0.22%
2025-04-16 $151.9 $148.4 $3.50 110,064.0 -1.29%
2025-04-15 $152.9 $149.2 $3.68 122,559.0 +2.08%
2025-04-14 $153.1 $148.0 $5.10 110,658.0 -1.04%
2025-04-11 $154.5 $145.8 $8.77 139,141.0 +2.89%
2025-04-10 $150.9 $144.2 $6.77 245,714.0 -3.24%
2025-04-09 $154.5 $138.4 $16.14 191,399.0 +8.62%
2025-04-08 $147.4 $138.2 $9.23 169,373.0 -1.74%
2025-04-07 $149.5 $134.8 $14.71 221,096.0 +0.27%
2025-04-04 $145.0 $139.3 $5.67 161,949.0 -4.62%
2025-04-03 $154.3 $147.7 $6.68 134,434.0 -7.28%
2025-04-02 $161.0 $154.5 $6.51 114,228.0 +1.15%
2025-04-01 $158.9 $155.0 $3.85 153,821.0 -0.28%
2025-03-31 $159.6 $151.1 $8.54 291,106.0 +2.33%
2025-03-28 $160.8 $154.6 $6.16 113,902.0 -2.56%
2025-03-27 $160.7 $157.5 $3.16 123,698.0 -0.50%
2025-03-26 $165.9 $160.1 $5.76 139,716.0 -2.64%
2025-03-25 $166.9 $163.8 $3.13 270,873.0 -1.02%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $161.0 $134.8 $26.21 2,774,143.0 -2.70%
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

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

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%
scientific_technical_instruments VNT
$30.20
price up icon 1.16%
$67.91
price up icon 8.03%
$105.42
price up icon 1.26%
scientific_technical_instruments BMI
$210.43
price up icon 0.91%
$59.34
price up icon 7.64%
$59.51
price up icon 2.59%
자본화:     |  볼륨(24시간):