ESCO Technologies Inc. Common Stockのデータ

ESCO Technologies Inc. Common Stockの基本情報

名前 ESCO Technologies Inc. Common Stock
ティッカー ESE
国 United States
上場年 nan
セクター Capital Goods

ESCO Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.12 103.64 104.79 104.02 95700.0 104.02
2021-02-12 104.45 102.95 103.16 104.27 78300.0 104.27
2021-02-11 104.04 101.25 102.96 103.84 85700.0 103.84
2021-02-10 104.53 102.39 104.01 102.65 67300.0 102.65
2021-02-09 105.55 102.08 102.99 103.24 97900.0 103.24
2021-02-08 103.21 100.83 101.34 102.76 85900.0 102.76
2021-02-05 100.72 98.84 100.36 100.59 63600.0 100.59
2021-02-04 100.08 98.33 98.81 98.99 95100.0 98.99
2021-02-03 99.09 97.55 98.85 98.91 75300.0 98.91
2021-02-02 99.99 98.09 99.22 99.35 94600.0 99.35
2021-02-01 98.43 95.52 96.03 97.89 70400.0 97.89
2021-01-29 98.35 95.08 98.19 95.08 107100.0 95.08
2021-01-28 101.11 98.35 100.83 98.49 125500.0 98.49
2021-01-27 100.77 97.58 99.79 99.63 152900.0 99.63
2021-01-26 106.24 102.11 106.24 102.26 111200.0 102.26
2021-01-25 106.6 102.91 105.41 104.97 74700.0 104.97
2021-01-22 106.25 103.23 103.68 106.21 90100.0 106.21
2021-01-21 110.57 104.89 107.51 105.0 108300.0 105.0
2021-01-20 107.47 105.79 106.38 107.08 92800.0 107.08
2021-01-19 107.78 105.71 107.32 106.07 147000.0 106.07
2021-01-15 107.61 105.65 106.5 106.33 72400.0 106.33
2021-01-14 108.96 106.99 107.39 108.51 79500.0 108.51
2021-01-13 109.92 106.59 109.92 106.75 57600.0 106.75
2021-01-12 111.75 109.05 109.05 110.29 104100.0 110.29
2021-01-11 110.0 108.39 108.39 109.28 83300.0 109.28
2021-01-08 110.9 108.43 110.58 110.0 93000.0 110.0
2021-01-07 110.75 107.32 108.06 110.36 86000.0 110.36
2021-01-06 109.02 102.51 102.51 107.76 245000.0 107.76
2021-01-05 101.32 99.51 99.51 100.37 109800.0 100.37
2021-01-04 104.11 99.21 103.69 99.98 138500.0 99.98
2020-12-31 103.99 101.32 101.49 103.22 91300.0 103.22
2020-12-30 103.83 101.84 102.24 101.86 217000.0 101.78
2020-12-29 104.24 100.92 103.74 102.2 81000.0 102.12
2020-12-28 104.41 102.34 102.42 103.27 88100.0 103.19
2020-12-24 101.64 100.31 101.26 101.36 24400.0 101.28
2020-12-23 101.87 99.68 100.48 101.31 97000.0 101.23
2020-12-22 100.73 99.24 99.94 99.53 73500.0 99.45
2020-12-21 99.85 97.61 97.62 99.81 136400.0 99.73
2020-12-18 103.67 99.55 103.67 100.05 502300.0 99.97
2020-12-17 104.08 101.62 104.08 103.4 146100.0 103.32
2020-12-16 106.41 102.22 105.94 103.23 89400.0 103.15
2020-12-15 105.34 103.31 103.72 105.03 89700.0 104.95
2020-12-14 104.16 102.27 103.17 102.64 150600.0 102.56
2020-12-11 103.08 99.53 99.53 102.76 86300.0 102.68
2020-12-10 101.34 98.6 99.68 100.57 126200.0 100.49
2020-12-09 102.54 99.63 100.79 100.44 96200.0 100.36
2020-12-08 102.02 99.35 99.35 100.42 127800.0 100.34
2020-12-07 100.61 97.65 99.28 100.41 69500.0 100.33
2020-12-04 100.73 98.74 99.19 99.3 116400.0 99.22
2020-12-03 99.47 97.93 99.18 98.28 111000.0 98.2
2020-12-02 99.89 98.53 99.55 98.78 78500.0 98.7
2020-12-01 100.47 99.19 100.29 99.91 82900.0 99.83
2020-11-30 99.05 97.39 98.41 98.9 126400.0 98.82
2020-11-27 100.04 98.38 99.41 99.33 37800.0 99.25
2020-11-25 102.41 99.81 102.41 100.05 76400.0 99.97
2020-11-24 103.36 99.0 99.96 103.04 158400.0 102.96
2020-11-23 99.63 97.6 99.09 99.43 140800.0 99.35
2020-11-20 99.01 90.45 97.3 98.25 229900.0 98.17
2020-11-19 99.27 97.08 98.85 98.7 115800.0 98.62
2020-11-18 101.23 99.35 100.75 99.35 85400.0 99.27
2020-11-17 100.59 96.95 98.54 100.59 91600.0 100.51
2020-11-16 99.73 97.34 98.43 99.43 77900.0 99.35
2020-11-13 96.79 94.43 94.81 96.36 59200.0 96.28
2020-11-12 97.76 92.96 96.65 93.77 74800.0 93.7
2020-11-11 99.18 96.2 98.84 97.8 82400.0 97.72
2020-11-10 101.25 97.02 97.02 98.36 170200.0 98.28
2020-11-09 97.09 93.85 93.85 96.12 136200.0 96.04
2020-11-06 88.89 87.37 88.48 88.1 42500.0 88.03
2020-11-05 88.26 85.21 85.21 87.99 70700.0 87.92
2020-11-04 86.11 82.92 85.0 84.74 66600.0 84.67
2020-11-03 87.28 86.0 86.85 86.53 104300.0 86.46
2020-11-02 86.71 84.51 84.91 85.21 84500.0 85.14
2020-10-30 85.3 83.12 84.1 83.69 132500.0 83.62
2020-10-29 84.94 82.07 82.39 84.47 97100.0 84.4
2020-10-28 85.71 82.68 85.16 82.91 55000.0 82.84
2020-10-27 87.82 86.33 87.82 86.72 55500.0 86.65
2020-10-26 88.42 86.91 87.72 88.04 54200.0 87.97
2020-10-23 89.33 88.11 88.81 88.74 38600.0 88.67
2020-10-22 88.6 87.18 88.09 88.33 72800.0 88.26
2020-10-21 88.45 87.15 87.28 87.82 66200.0 87.75
2020-10-20 88.52 86.72 87.77 87.19 69200.0 87.12
2020-10-19 88.82 86.8 87.93 87.04 69600.0 86.97
2020-10-16 88.8 87.36 87.36 87.85 64800.0 87.78
2020-10-15 87.4 84.84 85.29 87.24 44400.0 87.17
2020-10-14 87.28 86.29 86.62 86.35 58300.0 86.28
2020-10-13 86.81 85.21 85.9 86.27 64400.0 86.2
2020-10-12 87.06 85.83 85.83 86.73 59600.0 86.66
2020-10-09 87.08 85.54 85.96 85.83 52300.0 85.76
2020-10-08 86.1 84.79 85.35 85.2 56800.0 85.13
2020-10-07 85.87 83.76 84.94 84.35 141100.0 84.28
2020-10-06 86.0 83.9 85.44 84.13 191100.0 84.06
2020-10-05 84.69 83.21 83.21 84.44 98900.0 84.37
2020-10-02 83.28 80.27 80.27 82.59 128400.0 82.53
2020-10-01 81.92 79.45 80.93 81.76 111400.0 81.7
2020-09-30 82.22 80.14 81.01 80.56 102200.0 80.5
2020-09-29 82.02 80.51 80.77 81.04 124400.0 80.9
2020-09-28 81.96 80.03 80.03 80.67 96900.0 80.53
2020-09-25 80.06 78.97 79.02 79.32 67500.0 79.18
2020-09-24 80.0 78.3 78.49 79.66 105500.0 79.52
2020-09-23 81.2 78.45 80.15 78.5 105800.0 78.36
2020-09-22 80.96 79.2 80.19 80.54 111000.0 80.4
2020-09-21 83.02 78.83 82.73 80.0 168200.0 79.86
2020-09-18 86.31 83.94 85.81 84.48 362400.0 84.33
2020-09-17 85.91 84.53 85.35 85.04 112300.0 84.89
2020-09-16 87.29 85.13 86.06 86.14 100800.0 85.99
2020-09-15 86.83 85.31 86.83 85.48 59900.0 85.33
2020-09-14 87.24 86.12 86.62 86.45 76100.0 86.3
2020-09-11 87.4 85.19 86.82 86.01 92500.0 85.86
2020-09-10 87.32 86.09 86.74 86.52 90000.0 86.37
2020-09-09 87.1 86.18 86.19 86.64 76800.0 86.49
2020-09-08 86.37 84.72 85.88 85.59 111800.0 85.44
2020-09-04 88.85 86.38 88.58 86.8 70200.0 86.65
2020-09-03 90.99 86.42 90.99 87.16 77500.0 87.01
2020-09-02 91.36 89.46 91.33 90.98 66300.0 90.82
2020-09-01 91.26 89.72 89.83 91.1 95000.0 90.94
2020-08-31 90.74 89.78 90.35 89.92 108700.0 89.76
2020-08-28 90.71 89.73 90.65 90.67 55000.0 90.51
2020-08-27 90.86 89.25 90.51 89.96 54800.0 89.8
2020-08-26 90.35 89.43 89.7 89.83 43300.0 89.67
2020-08-25 91.3 89.5 91.3 89.83 61800.0 89.67
2020-08-24 90.97 88.68 88.68 90.79 97300.0 90.63
2020-08-21 88.25 86.85 87.55 88.01 89900.0 87.85
2020-08-20 88.43 87.5 87.96 88.07 39400.0 87.91
2020-08-19 90.58 88.88 89.68 89.06 66200.0 88.9
2020-08-18 89.87 87.96 89.87 88.96 79100.0 88.8
2020-08-17 91.05 89.45 91.05 89.75 47000.0 89.59
2020-08-14 90.87 89.72 90.5 90.62 70800.0 90.46
2020-08-13 91.77 90.7 91.2 91.16 48200.0 91.0
2020-08-12 92.59 90.56 92.59 91.87 71600.0 91.71
2020-08-11 95.6 91.1 95.6 91.82 117100.0 91.66
2020-08-10 94.05 90.67 91.3 93.34 99200.0 93.17
2020-08-07 91.37 90.08 90.68 90.65 115200.0 90.49
2020-08-06 90.61 89.33 90.04 90.56 61400.0 90.4
2020-08-05 90.69 88.14 88.36 90.28 71200.0 90.12
2020-08-04 88.17 86.16 87.15 87.45 64600.0 87.3
2020-08-03 87.55 86.19 86.65 87.41 55000.0 87.26
2020-07-31 86.02 83.67 85.16 85.94 101600.0 85.79
2020-07-30 86.19 84.6 85.71 85.9 51900.0 85.75
2020-07-29 88.09 85.93 85.93 87.17 61000.0 87.02
2020-07-28 87.84 85.18 86.86 85.18 36900.0 85.03
2020-07-27 87.56 85.9 85.9 87.42 37900.0 87.27
2020-07-24 87.57 85.72 87.51 86.03 55900.0 85.88
2020-07-23 88.71 86.62 86.62 87.93 71900.0 87.77
2020-07-22 86.96 85.45 86.14 86.71 63900.0 86.56
2020-07-21 87.41 85.62 85.92 86.33 90500.0 86.18
2020-07-20 86.13 83.99 85.94 84.79 39200.0 84.64
2020-07-17 87.75 86.15 86.87 86.5 82900.0 86.35
2020-07-16 87.74 86.18 87.0 86.79 52300.0 86.64
2020-07-15 88.57 85.72 86.14 87.22 112800.0 87.07
2020-07-14 84.18 81.67 81.88 84.17 91900.0 84.02
2020-07-13 84.28 81.5 83.0 81.62 101200.0 81.48
2020-07-10 82.1 80.95 80.95 81.93 53300.0 81.78
2020-07-09 81.58 78.75 81.02 80.67 80200.0 80.53
2020-07-08 81.99 79.98 80.87 81.31 64800.0 81.17
2020-07-07 82.71 80.66 82.11 81.25 127900.0 81.11
2020-07-06 84.74 82.35 84.74 82.9 60600.0 82.75
2020-07-02 84.45 82.3 82.82 82.48 53500.0 82.33
2020-07-01 84.96 81.06 84.65 81.42 90500.0 81.28
2020-06-30 85.85 83.03 83.26 84.53 161200.0 84.3
2020-06-29 84.22 80.57 80.91 83.72 173000.0 83.49
2020-06-26 81.09 78.79 79.57 79.46 209300.0 79.24
2020-06-25 80.43 77.47 78.21 80.3 88000.0 80.08
2020-06-24 81.35 78.32 80.47 78.58 100100.0 78.37
2020-06-23 84.16 81.46 84.16 81.53 96300.0 81.31
2020-06-22 83.27 79.78 80.11 82.65 126700.0 82.43
2020-06-19 82.9 80.19 82.79 80.76 207400.0 80.54
2020-06-18 82.84 81.35 81.39 81.86 64400.0 81.64
2020-06-17 84.91 81.81 84.66 82.32 82700.0 82.1
2020-06-16 86.08 83.25 86.08 83.98 96600.0 83.75
2020-06-15 83.42 78.7 78.7 82.53 61400.0 82.31
2020-06-12 84.36 79.96 84.33 81.6 81000.0 81.38
2020-06-11 84.78 80.93 83.82 80.99 97500.0 80.77
2020-06-10 89.03 86.56 89.0 87.22 86600.0 86.98
2020-06-09 91.26 88.93 90.26 89.67 92500.0 89.43
2020-06-08 94.24 91.23 91.4 92.15 102200.0 91.9
2020-06-05 93.49 89.77 92.25 90.15 167600.0 89.91
2020-06-04 88.83 85.16 85.16 88.44 83600.0 88.2
2020-06-03 87.66 85.13 85.13 86.2 92900.0 85.97
2020-06-02 85.13 83.62 85.13 83.74 58300.0 83.51
2020-06-01 85.15 83.13 83.16 83.98 110200.0 83.75
2020-05-29 82.99 80.49 82.08 82.61 161700.0 82.39
2020-05-28 89.1 82.9 89.1 83.15 100700.0 82.92
2020-05-27 88.25 84.87 86.29 87.79 108800.0 87.55
2020-05-26 85.35 82.91 83.03 84.62 90100.0 84.39
2020-05-22 80.57 78.75 80.32 80.14 61200.0 79.92
2020-05-21 81.79 79.65 80.04 79.82 83200.0 79.6
2020-05-20 81.32 79.63 80.29 80.42 82100.0 80.2
2020-05-19 81.52 78.49 79.25 78.51 108900.0 78.3
2020-05-18 80.5 78.07 78.43 79.89 102600.0 79.67
2020-05-15 75.4 72.47 73.67 74.47 133000.0 74.27
2020-05-14 74.02 71.3 74.02 73.59 131600.0 73.39
2020-05-13 77.57 74.63 76.96 75.01 164700.0 74.81
2020-05-12 80.09 77.1 79.61 77.4 190500.0 77.19
2020-05-11 80.83 78.02 78.3 79.11 120000.0 78.9
2020-05-08 79.76 76.69 77.96 79.7 132400.0 79.48
2020-05-07 76.88 75.05 75.16 76.0 182100.0 75.79
2020-05-06 75.69 73.84 75.42 74.06 69200.0 73.86
2020-05-05 76.47 74.2 75.76 74.66 141300.0 74.46
2020-05-04 74.29 72.01 73.54 74.07 105600.0 73.87
2020-05-01 74.66 72.9 74.44 73.75 127600.0 73.55
2020-04-30 78.02 75.81 78.02 76.3 146900.0 76.09
2020-04-29 81.7 77.8 77.96 79.62 123500.0 79.4
2020-04-28 77.08 73.71 76.02 75.52 106400.0 75.31
2020-04-27 75.96 73.69 74.2 74.86 96400.0 74.66
2020-04-24 73.94 71.13 73.08 72.99 62300.0 72.79
2020-04-23 75.0 72.48 73.92 73.0 79300.0 72.8
2020-04-22 74.52 71.23 72.96 73.59 87700.0 73.39
2020-04-21 71.57 69.76 70.72 70.37 72300.0 70.18
2020-04-20 75.98 72.81 74.8 73.03 76700.0 72.83
2020-04-17 77.41 75.17 75.17 76.77 84900.0 76.56
2020-04-16 75.0 70.9 74.83 73.52 97800.0 73.32
2020-04-15 75.0 71.64 72.41 74.49 118500.0 74.29
2020-04-14 77.31 74.49 76.75 75.14 135300.0 74.94
2020-04-13 79.38 72.45 77.32 74.25 82500.0 74.05
2020-04-09 79.28 75.55 76.84 78.01 119100.0 77.8
2020-04-08 76.77 73.0 75.11 75.38 117600.0 75.18
2020-04-07 78.95 73.35 78.7 74.05 170200.0 73.85
2020-04-06 76.57 73.07 74.63 75.79 196400.0 75.58
2020-04-03 76.55 69.52 72.41 71.2 142800.0 71.01
2020-04-02 74.83 68.09 68.09 73.6 101400.0 73.4
2020-04-01 73.73 68.26 71.56 69.15 111000.0 68.96
2020-03-31 77.79 74.17 76.02 75.91 153200.0 75.62
2020-03-30 77.06 72.16 74.29 76.55 114500.0 76.26
2020-03-27 80.65 73.31 80.14 73.99 263000.0 73.71
2020-03-26 84.77 80.66 80.66 83.44 183600.0 83.13
2020-03-25 82.74 71.06 73.43 79.91 204700.0 79.61
2020-03-24 74.6 68.57 68.57 74.09 144100.0 73.81
2020-03-23 69.84 62.64 67.73 66.57 137000.0 66.32
2020-03-20 72.9 67.51 71.41 67.77 237200.0 67.51
2020-03-19 73.17 66.78 68.74 71.22 199400.0 70.95
2020-03-18 73.85 65.38 71.72 69.14 198600.0 68.88
2020-03-17 77.14 66.0 67.48 76.68 224900.0 76.39
2020-03-16 75.38 65.07 69.52 67.25 182400.0 67.0
2020-03-13 77.16 72.03 76.73 77.02 163500.0 76.73
2020-03-12 78.88 72.97 75.94 72.97 170500.0 72.7
2020-03-11 86.6 80.4 85.92 81.53 114800.0 81.22
2020-03-10 87.97 83.74 85.53 87.92 145000.0 87.59
2020-03-09 84.3 82.03 82.34 83.26 213000.0 82.95
2020-03-06 88.65 85.91 86.48 87.89 99500.0 87.56
2020-03-05 92.28 88.26 91.49 88.93 122500.0 88.59
2020-03-04 93.42 90.56 91.63 93.31 111900.0 92.96
2020-03-03 95.12 89.53 93.32 90.89 165700.0 90.55
2020-03-02 93.47 90.21 91.2 93.21 251800.0 92.86
2020-02-28 92.65 88.04 88.47 90.92 255800.0 90.58
2020-02-27 95.11 90.46 91.64 91.23 220400.0 90.89
2020-02-26 97.02 93.41 95.66 93.44 240900.0 93.09
2020-02-25 96.08 93.98 95.76 95.13 242300.0 94.77
2020-02-24 95.52 93.49 94.76 95.5 227700.0 95.14
2020-02-21 99.04 96.16 99.04 96.76 185600.0 96.4
2020-02-20 99.65 98.46 98.46 99.13 123600.0 98.76
2020-02-19 100.48 98.35 100.48 99.11 105600.0 98.74
2020-02-18 101.83 99.77 101.44 100.08 106000.0 99.7