Stockscreener 앱 받기
272.20
0.60%
-1.67
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $278.3 | $271.8 | $6.43 | 76,457.0 | -0.73% |
| 2026-09-03 | $274.0 | $263.2 | $10.78 | 247,561.0 | +2.61% |
| 2026-09-02 | $269.2 | $263.1 | $6.06 | 212,406.0 | -0.27% |
| 2026-09-01 | $275.4 | $266.4 | $9.01 | 231,683.0 | -1.98% |
| 2026-08-31 | $278.2 | $270.4 | $7.77 | 308,672.0 | -1.42% |
| 2026-08-28 | $282.9 | $275.2 | $7.67 | 106,447.0 | -1.63% |
| 2026-08-27 | $284.6 | $278.5 | $6.06 | 136,453.0 | -0.60% |
| 2026-08-26 | $283.8 | $278.6 | $5.25 | 138,953.0 | +2.32% |
| 2026-08-25 | $282.4 | $275.8 | $6.59 | 147,551.0 | +0.44% |
| 2026-08-24 | $287.0 | $275.6 | $11.43 | 259,359.0 | -4.05% |
| 2026-08-21 | $289.1 | $282.5 | $6.54 | 210,583.0 | +0.94% |
| 2026-08-20 | $289.4 | $281.6 | $7.79 | 201,097.0 | -2.13% |
| 2026-08-19 | $309.7 | $289.1 | $20.67 | 233,454.0 | -5.13% |
| 2026-08-18 | $307.8 | $299.1 | $8.69 | 191,273.0 | -0.50% |
| 2026-08-17 | $309.7 | $305.3 | $4.40 | 172,167.0 | +0.70% |
| 2026-08-14 | $307.5 | $296.4 | $11.14 | 134,029.0 | +1.68% |
| 2026-08-13 | $301.9 | $295.4 | $6.52 | 237,633.0 | +0.13% |
| 2026-08-12 | $305.6 | $297.5 | $8.11 | 266,507.0 | +1.70% |
| 2026-08-11 | $309.4 | $294.9 | $14.44 | 212,045.0 | -1.80% |
| 2026-08-10 | $311.1 | $300.4 | $10.63 | 218,167.0 | -1.61% |
| 2026-08-07 | $308.8 | $294.7 | $14.13 | 434,227.0 | -6.80% |
| 2026-08-06 | $336.8 | $326.4 | $10.35 | 166,598.0 | +0.12% |
| 2026-08-05 | $330.9 | $316.9 | $14.05 | 153,037.0 | +0.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $278.3 | $263.1 | $15.13 | 768,107.0 | -0.42% |
| 2026-08 | $336.8 | $270.4 | $66.33 | 4,257,894.0 | -13.43% |
| 2026-07 | $353.8 | $298.9 | $54.96 | 4,225,229.0 | -9.90% |
| 2026-06 | $362.1 | $283.0 | $79.17 | 6,481,329.0 | +19.92% |
| 2026-05 | $346.2 | $284.4 | $61.78 | 5,705,171.0 | -9.89% |
| 2026-04 | $325.5 | $282.1 | $43.45 | 7,768,383.0 | +15.13% |
| 2026-03 | $291.2 | $255.7 | $35.45 | 6,133,736.0 | +1.47% |
| 2026-02 | $291.3 | $226.9 | $64.43 | 4,757,825.0 | +21.53% |
| 2026-01 | $231.6 | $194.4 | $37.28 | 3,504,077.0 | +16.78% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.7 | $193.7 | $18.02 | 4,610,064.0 | -7.51% |
| 2025-11 | $229.5 | $203.8 | $25.70 | 4,048,890.0 | -2.99% |
| 2025-10 | $226.3 | $204.1 | $22.25 | 3,073,174.0 | +3.96% |
| 2025-09 | $220.3 | $196.9 | $23.39 | 4,864,046.0 | +5.08% |
| 2025-08 | $205.3 | $174.9 | $30.39 | 5,068,532.0 | +3.72% |
| 2025-07 | $198.3 | $184.5 | $13.80 | 3,171,860.0 | +0.95% |
| 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% |
1.85%
1.11%
자본화:
|
볼륨(24시간):