Stockscreener 앱 받기
160.50
1.15%
1.83
시간 외 거래:
160.50
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $167.5 | $160.8 | $6.66 | 300,230.0 | +4.38% |
| 2025-03-21 | $159.5 | $156.8 | $2.64 | 346,844.0 | -1.26% |
| 2025-03-20 | $162.6 | $158.4 | $4.16 | 286,122.0 | +0.34% |
| 2025-03-19 | $162.5 | $156.0 | $6.53 | 223,028.0 | +3.15% |
| 2025-03-18 | $158.1 | $154.9 | $3.21 | 179,206.0 | -2.40% |
| 2025-03-17 | $162.1 | $159.4 | $2.74 | 140,021.0 | -0.68% |
| 2025-03-14 | $162.6 | $158.3 | $4.32 | 137,828.0 | +2.60% |
| 2025-03-13 | $158.4 | $154.9 | $3.42 | 183,673.0 | -0.03% |
| 2025-03-12 | $160.3 | $156.9 | $3.41 | 96,371.0 | -0.83% |
| 2025-03-11 | $160.7 | $155.6 | $5.05 | 93,808.0 | +1.16% |
| 2025-03-10 | $159.5 | $155.9 | $3.64 | 162,011.0 | -3.12% |
| 2025-03-07 | $163.3 | $158.5 | $4.77 | 114,061.0 | -0.12% |
| 2025-03-06 | $164.7 | $161.1 | $3.60 | 131,542.0 | -1.65% |
| 2025-03-05 | $165.7 | $161.1 | $4.56 | 145,864.0 | +2.58% |
| 2025-03-04 | $162.1 | $160.0 | $2.07 | 71,689.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $161.0 | $154.5 | $6.51 | 382,277.0 | +0.87% |
| 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% |
2.25%
자본화:
|
볼륨(24시간):