Stockscreener 앱 받기
208.91
0.34%
-0.367
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $211.3 | $208.4 | $2.91 | 16,040.0 | -0.42% |
| 2025-09-25 | $214.2 | $209.3 | $4.99 | 296,294.0 | -1.24% |
| 2025-09-24 | $217.6 | $210.8 | $6.74 | 168,950.0 | -1.84% |
| 2025-09-23 | $217.3 | $211.3 | $5.96 | 229,842.0 | +1.21% |
| 2025-09-22 | $214.2 | $209.0 | $5.19 | 139,653.0 | +0.40% |
| 2025-09-19 | $218.7 | $212.4 | $6.27 | 523,518.0 | -2.43% |
| 2025-09-18 | $220.3 | $212.9 | $7.45 | 174,189.0 | +2.78% |
| 2025-09-17 | $215.1 | $208.8 | $6.33 | 264,335.0 | +0.70% |
| 2025-09-16 | $210.5 | $205.2 | $5.29 | 169,450.0 | +1.13% |
| 2025-09-15 | $210.8 | $207.8 | $3.00 | 162,813.0 | -0.12% |
| 2025-09-12 | $210.0 | $206.6 | $3.38 | 111,004.0 | -0.97% |
| 2025-09-11 | $211.2 | $204.5 | $6.77 | 190,131.0 | +2.40% |
| 2025-09-10 | $205.9 | $200.2 | $5.74 | 233,118.0 | +2.26% |
| 2025-09-09 | $205.1 | $200.4 | $4.63 | 182,953.0 | -2.23% |
| 2025-09-08 | $205.6 | $202.2 | $3.39 | 157,963.0 | +1.38% |
| 2025-09-05 | $205.0 | $200.1 | $4.92 | 132,940.0 | -0.31% |
| 2025-09-04 | $203.8 | $201.6 | $2.22 | 173,516.0 | +0.88% |
| 2025-09-03 | $202.4 | $199.8 | $2.61 | 204,562.0 | +0.15% |
| 2025-09-02 | $203.0 | $196.9 | $6.04 | 477,748.0 | +0.15% |
| 2025-08-29 | $205.3 | $199.8 | $5.56 | 413,052.0 | -1.37% |
| 2025-08-28 | $203.8 | $196.2 | $7.53 | 622,281.0 | +2.62% |
| 2025-08-27 | $198.5 | $194.1 | $4.44 | 263,306.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $220.3 | $196.9 | $23.39 | 4,009,019.0 | +3.73% |
| 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% |
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% |
0.60%
0.19%
자본화:
|
볼륨(24시간):