Stockscreener 앱 받기
148.52
1.04%
1.53
시간 외 거래:
148.52
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $150.2 | $148.0 | $2.21 | 103,908.0 | +1.04% |
| 2024-11-20 | $147.1 | $144.6 | $2.49 | 81,725.0 | +0.51% |
| 2024-11-19 | $147.4 | $143.2 | $4.16 | 155,006.0 | +0.54% |
| 2024-11-18 | $146.1 | $142.9 | $3.23 | 144,854.0 | +0.81% |
| 2024-11-15 | $154.0 | $139.1 | $14.88 | 298,619.0 | +3.07% |
| 2024-11-14 | $146.0 | $139.0 | $7.03 | 271,869.0 | -2.31% |
| 2024-11-13 | $147.3 | $142.8 | $4.46 | 88,725.0 | -0.49% |
| 2024-11-12 | $147.2 | $143.5 | $3.69 | 134,406.0 | -0.80% |
| 2024-11-11 | $146.7 | $143.9 | $2.72 | 116,575.0 | +2.26% |
| 2024-11-08 | $144.3 | $141.7 | $2.60 | 166,269.0 | +0.86% |
| 2024-11-07 | $143.3 | $139.6 | $3.72 | 141,434.0 | -1.33% |
| 2024-11-06 | $147.8 | $140.4 | $7.37 | 231,374.0 | +9.17% |
| 2024-11-05 | $131.6 | $127.1 | $4.48 | 78,541.0 | +1.92% |
| 2024-11-04 | $130.0 | $127.5 | $2.53 | 60,336.0 | +0.17% |
| 2024-11-01 | $128.6 | $125.5 | $3.14 | 79,420.0 | +1.95% |
| 2024-10-31 | $128.8 | $125.5 | $3.28 | 94,259.0 | -3.08% |
| 2024-10-30 | $131.1 | $128.2 | $2.89 | 67,919.0 | +0.50% |
| 2024-10-29 | $130.6 | $128.6 | $2.03 | 165,429.0 | -0.91% |
| 2024-10-28 | $131.3 | $129.3 | $1.97 | 90,705.0 | +0.05% |
| 2024-10-25 | $130.7 | $128.7 | $2.02 | 102,574.0 | +0.90% |
| 2024-10-24 | $129.3 | $126.2 | $3.11 | 89,418.0 | +1.05% |
| 2024-10-23 | $127.6 | $126.6 | $1.03 | 69,195.0 | +0.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $154.0 | $125.5 | $28.55 | 2,256,969.0 | +18.30% |
| 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% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $96.26 | $85.01 | $11.25 | 2,207,682.0 | -6.88% |
| 2022-11 | $96.69 | $82.18 | $14.51 | 1,558,984.0 | +9.10% |
| 2022-10 | $86.66 | $73.37 | $13.29 | 1,295,609.0 | +17.33% |
| 2022-09 | $83.61 | $73.33 | $10.28 | 1,557,380.0 | -9.81% |
| 2022-08 | $90.49 | $75.93 | $14.56 | 1,724,079.0 | +5.00% |
| 2022-07 | $78.16 | $63.93 | $14.23 | 1,237,991.0 | +13.43% |
| 2022-06 | $69.24 | $61.43 | $7.81 | 2,392,236.0 | +3.89% |
| 2022-05 | $66.80 | $60.03 | $6.77 | 2,080,479.0 | +5.38% |
| 2022-04 | $71.69 | $61.79 | $9.90 | 3,045,151.0 | -10.68% |
| 2022-03 | $74.91 | $68.06 | $6.85 | 2,871,401.0 | +0.50% |
| 2022-02 | $80.03 | $66.46 | $13.57 | 2,435,487.0 | -12.80% |
| 2022-01 | $90.52 | $75.67 | $14.85 | 2,229,290.0 | -11.35% |
0.13%
1.14%
자본화:
|
볼륨(24시간):