Stockscreener 앱 받기
201.22
0.15%
0.31
시장 영업 전:
202.42
1.20
+0.60%
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-26 | $195.2 | $192.1 | $3.19 | 207,590.0 | +0.52% |
| 2025-08-25 | $196.7 | $192.6 | $4.15 | 130,168.0 | -0.79% |
| 2025-08-22 | $198.0 | $191.8 | $6.17 | 243,259.0 | +2.49% |
| 2025-08-21 | $190.8 | $185.7 | $5.08 | 217,215.0 | +0.03% |
| 2025-08-20 | $192.4 | $188.9 | $3.44 | 226,211.0 | +0.77% |
| 2025-08-19 | $189.1 | $185.5 | $3.60 | 146,316.0 | +0.84% |
| 2025-08-18 | $187.8 | $184.3 | $3.49 | 157,485.0 | +1.22% |
| 2025-08-15 | $188.0 | $182.8 | $5.18 | 229,856.0 | -1.57% |
| 2025-08-14 | $194.2 | $186.5 | $7.66 | 192,782.0 | -3.18% |
| 2025-08-13 | $201.7 | $193.3 | $8.43 | 224,044.0 | -2.59% |
| 2025-08-12 | $200.4 | $193.3 | $7.14 | 214,125.0 | +2.73% |
| 2025-08-11 | $196.6 | $190.9 | $5.72 | 266,146.0 | +0.49% |
| 2025-08-08 | $194.2 | $174.9 | $19.29 | 486,987.0 | +1.79% |
| 2025-08-07 | $192.8 | $189.3 | $3.51 | 145,236.0 | -1.10% |
| 2025-08-06 | $193.3 | $188.6 | $4.74 | 150,935.0 | +0.06% |
| 2025-08-05 | $195.0 | $190.7 | $4.24 | 198,541.0 | -0.99% |
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 | $203.0 | $196.9 | $6.04 | 955,496.0 | +0.15% |
| 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% |
1.68%
0.75%
자본화:
|
볼륨(24시간):