Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 172.00 | 1.00 | 0.58% | 170.80 | 172.00 | 170.80 | 243,995 |
| Dec 24 2024 | 171.00 | 2.40 | 1.42% | 169.00 | 171.00 | 169.00 | 244,105 |
| Dec 23 2024 | 168.60 | 0.60 | 0.36% | 167.40 | 168.60 | 167.40 | 405,108 |
| Dec 20 2024 | 168.00 | 1.40 | 0.84% | 166.60 | 168.00 | 164.80 | 788,881 |
| Dec 19 2024 | 166.60 | 0.00 | 0.00% | 167.40 | 167.40 | 165.80 | 635,267 |
| Dec 18 2024 | 166.60 | 1.40 | 0.85% | 168.60 | 171.40 | 166.60 | 433,576 |
| Dec 17 2024 | 165.20 | -3.60 | -2.13% | 169.00 | 169.00 | 165.20 | 372,111 |
| Dec 16 2024 | 168.80 | -1.60 | -0.94% | 170.60 | 170.80 | 168.80 | 190,491 |
| Dec 13 2024 | 170.40 | 0.00 | 0.00% | 173.80 | 173.80 | 170.40 | 611,653 |
| Dec 12 2024 | 170.40 | -0.80 | -0.47% | 171.40 | 171.80 | 170.40 | 4,579,906 |
| Dec 11 2024 | 171.20 | -2.00 | -1.15% | 173.80 | 173.80 | 171.20 | 274,623 |
| Dec 10 2024 | 173.20 | 0.20 | 0.12% | 172.20 | 173.20 | 172.20 | 222,887 |
| Dec 09 2024 | 173.00 | -0.80 | -0.46% | 173.60 | 173.60 | 172.80 | 216,590 |
| Dec 06 2024 | 173.80 | 1.80 | 1.05% | 172.00 | 173.80 | 172.00 | 369,497 |
| Dec 05 2024 | 172.00 | 1.20 | 0.70% | 170.40 | 172.00 | 170.20 | 254,908 |
| Dec 04 2024 | 170.80 | 1.40 | 0.83% | 169.40 | 170.80 | 169.40 | 361,736 |
| Dec 03 2024 | 169.40 | 3.80 | 2.29% | 166.00 | 169.40 | 166.00 | 528,017 |
| Dec 02 2024 | 165.60 | 0.80 | 0.49% | 165.20 | 166.00 | 165.20 | 691,075 |
| Nov 29 2024 | 164.80 | 0.40 | 0.24% | 164.40 | 165.20 | 164.40 | 372,403 |
| Nov 28 2024 | 164.40 | 1.00 | 0.61% | 163.40 | 164.80 | 163.40 | 185,126 |
| Nov 27 2024 | 163.40 | -1.20 | -0.73% | 165.00 | 165.80 | 163.40 | 174,649 |
| Nov 26 2024 | 164.60 | -1.60 | -0.96% | 165.20 | 165.20 | 164.60 | 591,405 |
| Nov 25 2024 | 166.20 | 1.80 | 1.09% | 166.80 | 167.40 | 166.20 | 533,382 |
| Nov 22 2024 | 164.40 | -2.00 | -1.20% | 166.00 | 166.80 | 164.40 | 692,218 |
| Nov 21 2024 | 166.40 | -1.20 | -0.72% | 168.20 | 168.20 | 166.40 | 450,086 |
| Nov 20 2024 | 167.60 | -1.80 | -1.06% | 171.80 | 171.80 | 167.60 | 295,624 |
| Nov 19 2024 | 169.40 | -4.60 | -2.64% | 174.00 | 174.40 | 169.40 | 20,437,167 |
| Nov 18 2024 | 174.00 | -1.80 | -1.02% | 174.60 | 176.60 | 173.60 | 290,125 |
| Nov 15 2024 | 175.80 | 1.00 | 0.57% | 175.20 | 176.20 | 173.60 | 760,081 |
| Nov 14 2024 | 174.80 | 0.80 | 0.46% | 174.00 | 175.00 | 174.00 | 16,614,838 |
| Nov 13 2024 | 174.00 | 0.40 | 0.23% | 174.60 | 174.60 | 174.00 | 762,613 |
| Nov 12 2024 | 173.60 | -1.20 | -0.69% | 173.60 | 174.40 | 173.20 | 16,181,873 |
| Nov 11 2024 | 174.80 | 3.00 | 1.75% | 171.80 | 174.80 | 171.00 | 13,073,142 |
| Nov 08 2024 | 171.80 | 0.20 | 0.12% | 170.40 | 171.80 | 169.00 | 6,660,711 |
| Nov 07 2024 | 171.60 | 6.20 | 3.75% | 166.00 | 171.60 | 166.00 | 1,185,220 |
| Nov 06 2024 | 165.40 | 1.40 | 0.85% | 168.20 | 168.20 | 165.20 | 2,151,170 |
| Nov 05 2024 | 164.00 | -2.80 | -1.68% | 166.00 | 166.60 | 164.00 | 491,522 |
| Nov 04 2024 | 166.80 | 1.00 | 0.60% | 166.40 | 166.80 | 166.20 | 736,907 |
| Nov 01 2024 | 165.80 | -0.20 | -0.12% | 166.80 | 166.80 | 165.80 | 411,556 |
| Oct 31 2024 | 166.00 | -3.80 | -2.24% | 168.80 | 168.80 | 166.00 | 194,799 |
| Oct 30 2024 | 169.80 | -2.20 | -1.28% | 170.80 | 170.80 | 169.80 | 372,422 |
| Oct 29 2024 | 172.00 | -0.60 | -0.35% | 172.20 | 172.40 | 172.00 | 542,033 |
| Oct 28 2024 | 172.60 | -0.40 | -0.23% | 172.80 | 173.00 | 172.20 | 652,566 |
| Oct 25 2024 | 173.00 | 0.00 | 0.00% | 173.20 | 173.40 | 173.00 | 588,843 |
| Oct 24 2024 | 173.00 | 0.80 | 0.46% | 172.80 | 173.80 | 172.80 | 551,569 |
| Oct 23 2024 | 172.20 | -2.00 | -1.15% | 176.80 | 176.80 | 172.20 | 288,032 |
| Oct 22 2024 | 174.20 | -1.00 | -0.57% | 174.60 | 175.00 | 174.00 | 297,557 |
| Oct 21 2024 | 175.20 | -2.00 | -1.13% | 177.00 | 177.00 | 174.60 | 1,078,828 |
| Oct 18 2024 | 177.20 | 2.00 | 1.14% | 177.00 | 177.20 | 176.40 | 479,089 |
| Oct 17 2024 | 175.20 | 0.20 | 0.11% | 175.40 | 175.80 | 175.20 | 858,550 |
| Oct 16 2024 | 175.00 | 0.80 | 0.46% | 175.60 | 176.00 | 174.00 | 590,231 |
| Oct 15 2024 | 174.20 | -3.20 | -1.80% | 176.80 | 176.80 | 174.20 | 558,363 |
| Oct 14 2024 | 177.40 | 0.80 | 0.45% | 177.60 | 177.60 | 177.00 | 255,059 |
| Oct 11 2024 | 176.60 | 0.40 | 0.23% | 177.60 | 178.00 | 176.60 | 274,216 |
| Oct 10 2024 | 176.20 | -1.80 | -1.01% | 177.80 | 177.80 | 175.60 | 385,311 |
| Oct 09 2024 | 178.00 | 1.00 | 0.56% | 177.00 | 178.00 | 177.00 | 1,618,096 |
| Oct 08 2024 | 177.00 | -0.80 | -0.45% | 177.00 | 177.00 | 176.00 | 524,776 |
| Oct 07 2024 | 177.80 | 1.40 | 0.79% | 175.20 | 177.80 | 175.20 | 3,864,909 |
| Oct 04 2024 | 176.40 | 1.60 | 0.92% | 175.60 | 176.60 | 175.20 | 1,376,060 |
| Oct 03 2024 | 174.80 | -1.20 | -0.68% | 175.80 | 177.00 | 174.80 | 488,680 |
| Oct 02 2024 | 176.00 | -1.80 | -1.01% | 176.60 | 176.60 | 176.00 | 415,699 |
| Oct 01 2024 | 177.80 | -2.80 | -1.55% | 177.00 | 179.20 | 177.00 | 1,969,056 |
| Sep 30 2024 | 180.60 | 0.20 | 0.11% | 178.60 | 180.60 | 178.60 | 372,608 |
