Stockscreener 앱 받기
162.20
4.39%
-7.45
시간 외 거래:
162.20
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $171.3 | $161.8 | $9.43 | 185,333.0 | -4.39% |
| 2025-02-20 | $169.9 | $165.3 | $4.57 | 112,799.0 | +1.57% |
| 2025-02-19 | $168.3 | $161.8 | $6.59 | 139,197.0 | +2.30% |
| 2025-02-18 | $166.5 | $160.2 | $6.29 | 130,647.0 | +1.42% |
| 2025-02-14 | $165.6 | $160.7 | $4.90 | 83,798.0 | -2.15% |
| 2025-02-13 | $166.1 | $163.2 | $2.89 | 117,143.0 | -0.62% |
| 2025-02-12 | $167.6 | $162.7 | $4.95 | 124,352.0 | +0.08% |
| 2025-02-11 | $166.5 | $161.9 | $4.56 | 158,135.0 | +1.68% |
| 2025-02-10 | $165.3 | $156.9 | $8.40 | 244,593.0 | +2.58% |
| 2025-02-07 | $162.7 | $142.8 | $19.97 | 327,149.0 | +19.75% |
| 2025-02-06 | $133.8 | $130.2 | $3.70 | 94,011.0 | -0.89% |
| 2025-02-05 | $134.3 | $132.1 | $2.23 | 76,510.0 | +1.10% |
| 2025-02-04 | $132.2 | $129.7 | $2.53 | 82,440.0 | +1.06% |
| 2025-02-03 | $132.2 | $128.6 | $3.59 | 77,000.0 | -1.48% |
| 2025-01-31 | $134.0 | $132.1 | $1.91 | 92,830.0 | -0.46% |
| 2025-01-30 | $134.0 | $132.1 | $1.90 | 79,965.0 | +1.79% |
| 2025-01-29 | $132.2 | $129.7 | $2.52 | 71,929.0 | +0.07% |
| 2025-01-28 | $131.7 | $130.3 | $1.38 | 59,398.0 | -0.15% |
| 2025-01-27 | $132.7 | $130.2 | $2.53 | 120,307.0 | -0.70% |
| 2025-01-24 | $134.9 | $131.5 | $3.32 | 100,157.0 | -2.08% |
| 2025-01-23 | $137.3 | $133.9 | $3.43 | 105,246.0 | +0.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $171.3 | $128.6 | $42.69 | 2,138,440.0 | +22.19% |
| 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% |
1.86%
자본화:
|
볼륨(24시간):