Esterline Technologies Stock Price History (NYSE:ESL)

Add to My Stocks
$90 $1.05 (1.18%) ESL stock closing price Feb 27, 2017 (Closing)

View and download Esterline Technologies stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Esterline Technologies price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Esterline Technologies stock price history chart shows that the stock price was at a low of 19.22 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2788.9590.6588.9590.0013604223.751.32
2017-02-2487.4089.0087.4088.957440823.471.31
2017-02-2389.6089.6087.7588.8014466223.431.31
2017-02-2289.7590.6588.5089.157433223.521.31
2017-02-2190.0090.9589.8589.9010349123.721.32
2017-02-1789.3089.8588.6089.858845823.711.32
2017-02-1689.2089.5588.1089.508050123.621.32
2017-02-1588.9089.6888.5089.257570323.551.31
2017-02-1488.7089.8588.4389.4015673223.591.32
2017-02-1389.4090.9089.4089.5015356223.621.32
2017-02-1089.4089.7088.5588.8015961923.431.31
2017-02-0988.6089.9088.2588.7518476623.421.31
2017-02-0889.3589.3587.5087.9013001323.191.29
2017-02-0792.1092.9089.5590.0017804723.751.32
2017-02-0691.8592.5590.9991.6010017724.171.35
2017-02-0389.5596.5089.2592.9548125427.181.36
2017-02-0285.2086.1584.3585.8013411825.091.27
2017-02-0186.5586.8584.6085.209116524.911.26
2017-01-3187.2087.2083.5085.6512838825.041.26
2017-01-3085.8585.8583.5085.4010192424.971.26
2017-01-2787.2587.2585.8086.705976225.351.28
2017-01-2688.0588.2086.5586.855755225.401.28
2017-01-2588.2488.2486.7087.1517490525.481.29
2017-01-2486.4087.8084.5586.959678225.421.28
2017-01-2386.8086.8083.9584.755412024.781.25
2017-01-2086.0586.9085.4585.857720925.101.27
2017-01-1985.5586.5084.6085.9014742525.121.27
2017-01-1888.6088.6083.8584.5513002824.721.25
2017-01-1786.9586.9584.3084.3010551024.651.24
2017-01-160.000.000.0087.850N/AN/A
2017-01-1386.7588.5086.1087.858616125.691.30
2017-01-1287.4087.4084.4586.209529725.211.27
2017-01-1188.6088.9587.2588.357291125.831.30
2017-01-1087.4089.2087.4088.5510309425.891.31
2017-01-0988.0088.4086.8087.059958125.451.28
2017-01-0688.8089.5588.1588.457693725.861.31
2017-01-0590.0091.2088.2088.6012110825.911.31
2017-01-0491.4092.3590.4590.5021198326.461.34
2017-01-0390.7592.8589.4590.8512036726.561.34
2017-01-020.000.000.0089.200N/AN/A
2016-12-3091.1091.1088.7589.2011299426.081.32
2016-12-2990.9591.3589.4591.006993726.611.34
2016-12-2892.5092.5090.1590.508559126.461.34
2016-12-2791.4092.3091.0592.155664926.941.36
2016-12-260.000.000.0091.350N/AN/A
2016-12-2390.6591.6590.3091.354762726.711.35
2016-12-2291.3091.5590.2590.407180526.431.33
2016-12-2191.8592.6591.0091.306842526.701.35
2016-12-2091.7092.8590.8591.9010074926.871.36
2016-12-1990.3091.4190.2591.0512692226.621.34
2016-12-1691.0592.6090.0690.5036976026.461.34
2016-12-1590.8091.4588.3590.7513313626.541.34
2016-12-1490.9591.5089.6589.809835426.261.33
2016-12-1392.4592.9090.6091.1521626026.651.35
2016-12-1292.1592.5590.8591.8016920826.841.35
2016-12-0994.1594.7092.5093.0519415627.211.37
2016-12-0893.8594.7392.9093.7021351027.401.38
2016-12-0790.9594.3590.2593.8521251727.441.39
2016-12-0689.3090.5588.5090.5518098026.481.34
2016-12-0588.8589.6588.3089.4515486626.161.32
2016-12-0288.2588.6586.8087.6010773325.611.29
2016-12-0184.2088.8584.2088.0023472025.731.30
2016-11-3088.2088.6587.5587.9513887025.721.30
2016-11-2987.5588.2487.2087.6522938825.631.29
2016-11-2888.1588.4086.3087.3013825225.531.29
2016-11-2587.8588.4086.8588.404144125.851.30
2016-11-240.000.000.0087.500N/AN/A
2016-11-2387.5088.0586.6587.509734025.591.29
2016-11-2285.4987.6585.2887.4017829525.561.29
2016-11-2184.3085.2583.3584.8514192924.811.25
2016-11-1885.9586.1083.8084.2025002124.621.24
2016-11-1784.5086.1084.3385.8016354425.091.27
2016-11-1683.4084.6583.2384.5530558624.721.25
2016-11-1583.7584.6082.4084.2016140724.621.24
2016-11-1486.1587.4583.6083.8027626524.501.24
2016-11-1178.6088.8078.6085.2081981824.911.26
2016-11-1077.5579.6576.5378.95439148N/A1.31
2016-11-0971.2576.8571.2576.30467707N/A1.27
2016-11-0871.4072.2070.6571.85167247N/A1.20
2016-11-0771.6072.1070.8571.45231515N/A1.19
2016-11-0470.1571.1069.8569.90238385N/A1.16
2016-11-0370.1070.7569.9570.00107594N/A1.16
2016-11-0272.0072.3570.0070.05121126N/A1.17
2016-11-0173.5073.6071.7072.35141363N/A1.20
2016-10-3173.0573.8572.5573.45126101N/A1.22
2016-10-2871.9573.3071.9572.6079566N/A1.21
2016-10-2772.7072.7071.5572.0078174N/A1.20
2016-10-2671.4073.2071.4072.50150745N/A1.21
2016-10-2572.7573.1072.1072.65115754N/A1.21
Get more Data

Esterline Technologies Stock Chart

View ESL PE ratio, PS ratio stocks charts and compare with peers.
ESL Chart
Note: Compare Esterline Technologies stock price history with the index and industry peers.

Esterline Technologies Historical Prices: Past 5 years

Max Stock Price 121.48 Jun 20,2014
Min Stock Price 51.76 Feb 12,2016
Avg Stock Price 84.32

Esterline Technologies Historical PE ratio: Past 5 years

Max PE Ratio 56.34 Dec 01,2015
Min PE Ratio 13 Aug 28,2012
Avg PE Ratio 27.14

Esterline Technologies Historical PS ratio: Past 5 years

Max PS Ratio 1.89 Jun 20,2014
Min PS Ratio 0.81 Feb 12,2016
Avg PS Ratio 1.32

ESL Industry Peers

Company Price Change (%)
Cobham Plc (CBHMY)3.40.18 (5.59%)
Klx Inc (KLXI)50.811.02 (2.05%)
Honeywell (HON)124.890.14 (0.11%)
Safran Sa (SAFRY)17.430.14 (0.81%)
Triumph (TGI)27.750.95 (3.54%)
United Technologies (UTX)112.810.35 (0.31%)
B/e Aerospace (BEAV)63.810.68 (1.08%)

We provide Esterline Technologies historical quotes along with PE ratio and PS ratio for doing Esterline Technologies fundamental analysis. Esterline Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 90 and 136042 shares of ESL were traded on 27 Feb, 2017. Looking at Esterline Technologies stock market history data, the P/S ratio was at a low of 0.39 on 09 Mar, 2009. .