Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ESCO Technologies Inc. Common Stock (NY:ESE)

291.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2026 292.60 295.87 285.52 291.33 521,572 -2.07(-0.71%)
Apr 06, 2026 290.75 294.61 288.42 293.40 238,978 +1.12(+0.38%)
Apr 02, 2026 285.85 295.94 282.09 292.28 349,162 -0.87(-0.30%)
Apr 01, 2026 284.08 296.69 282.97 293.15 448,073 +11.78(+4.19%)
Mar 31, 2026 273.69 285.10 268.00 281.37 502,582 +12.38(+4.60%)
Mar 30, 2026 282.60 282.60 266.83 268.99 550,232 -10.24(-3.67%)
Mar 27, 2026 274.72 279.52 271.01 279.23 493,931 +1.60(+0.58%)
Mar 26, 2026 284.24 290.00 277.03 277.63 309,451 -11.14(-3.86%)
Mar 25, 2026 287.33 291.19 284.02 288.77 460,725 +11.93(+4.31%)
Mar 24, 2026 266.19 278.34 264.98 276.84 241,843 +8.87(+3.31%)
Mar 23, 2026 266.40 271.00 263.27 267.97 243,213 +7.02(+2.69%)
Mar 20, 2026 266.92 269.77 258.72 260.95 590,237 -5.66(-2.12%)
Mar 19, 2026 263.15 269.71 258.34 266.61 143,862 -0.70(-0.26%)
Mar 18, 2026 268.47 268.96 265.60 267.31 233,354 -0.50(-0.19%)
Mar 17, 2026 267.22 267.92 262.49 267.81 182,964 +1.56(+0.59%)
Mar 16, 2026 267.92 270.06 264.83 266.25 154,488 +2.43(+0.92%)
Mar 13, 2026 270.75 272.12 260.02 263.82 129,542 -2.61(-0.98%)
Mar 12, 2026 267.14 270.23 261.80 266.43 269,977 -4.23(-1.56%)
Mar 11, 2026 267.37 271.64 261.64 270.66 123,495 +0.45(+0.17%)
Mar 10, 2026 269.91 276.60 269.20 270.21 208,023 -0.87(-0.32%)
Mar 09, 2026 262.97 271.44 255.74 271.08 173,605 +4.66(+1.75%)
Mar 06, 2026 268.19 270.62 264.71 266.42 164,177 -6.98(-2.55%)
Mar 05, 2026 276.80 278.80 267.67 273.40 243,371 -7.16(-2.55%)
Mar 04, 2026 279.00 282.04 274.19 280.56 188,337 +2.75(+0.99%)
Mar 03, 2026 279.39 280.49 270.51 277.81 272,161 -7.98(-2.79%)
Mar 02, 2026 275.69 290.33 273.05 285.79 289,763 +8.50(+3.07%)
Feb 27, 2026 277.81 278.91 274.32 277.29 239,177 -2.81(-1.00%)
Feb 26, 2026 279.87 284.00 273.13 280.10 180,151 +1.00(+0.36%)
Feb 25, 2026 286.69 286.69 273.54 279.10 226,772 -6.46(-2.26%)
Feb 24, 2026 278.24 285.91 277.05 285.56 198,541 +8.52(+3.08%)
Feb 23, 2026 275.21 277.45 270.98 277.04 155,014 +0.48(+0.17%)
Feb 20, 2026 273.24 277.68 271.33 276.56 257,032 +3.80(+1.39%)
Feb 19, 2026 268.09 275.39 263.98 272.76 240,573 +2.75(+1.02%)
Feb 18, 2026 266.44 274.46 266.28 270.01 320,616 +4.01(+1.51%)
Feb 17, 2026 267.00 268.97 263.26 266.00 207,681 -2.41(-0.90%)
Feb 13, 2026 273.76 275.11 267.52 268.41 429,988 -4.35(-1.59%)
Feb 12, 2026 284.90 291.31 270.69 272.76 212,183 -10.43(-3.68%)
Feb 11, 2026 281.39 284.13 277.26 283.19 338,663 +4.91(+1.76%)
Feb 10, 2026 270.50 278.75 270.50 278.28 285,345 +9.34(+3.47%)
Feb 09, 2026 254.72 271.17 254.72 268.94 322,898 +15.84(+6.26%)
Feb 06, 2026 246.96 262.06 244.70 253.10 384,119 +14.70(+6.17%)
Feb 05, 2026 234.05 241.14 233.05 238.40 238,963 +4.35(+1.86%)
Feb 04, 2026 240.02 241.38 231.09 234.05 269,407 -4.83(-2.02%)
Feb 03, 2026 234.56 239.03 232.70 238.88 187,731 +5.79(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.