Esterline Technologies Stock Price History, ESL Historical Prices

Add to My Stocks
$83.55 $1.7 (1.99%) ESL stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Esterline Technologies stock price data here. 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 reached a high of 121.48 on 20 Jun, 2014, and a low of 19.22 on 20 Jun, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1784.8085.1583.5083.5515421918.651.24
2017-08-1685.6586.5085.1085.2513722419.031.26
2017-08-1586.7087.2584.9085.4514183419.071.27
2017-08-1486.5587.3085.7586.7515679619.361.28
2017-08-1186.6586.7085.4686.0017303719.201.27
2017-08-1083.9086.6583.7586.2531985219.251.28
2017-08-0985.1088.0884.6587.6023883519.551.30
2017-08-0884.4087.3584.2585.3527627919.051.26
2017-08-0783.5086.6582.9584.5031636918.861.25
2017-08-0488.0588.0576.0083.8067365718.791.23
2017-08-0397.6598.3596.6397.958417821.961.44
2017-08-0298.4598.5096.2596.8510615721.721.42
2017-08-0197.2098.0596.9597.658115921.901.43
2017-07-3198.8098.8096.3596.508718821.641.41
2017-07-2897.2599.1096.6598.005374721.971.44
2017-07-2797.6097.6095.5096.758469121.691.42
2017-07-2699.9599.9596.7096.958345921.741.42
2017-07-2598.25100.3097.60100.1014461422.441.47
2017-07-2497.0597.6096.2097.507480221.861.43
2017-07-2198.3098.3096.7097.056240221.761.42
2017-07-2098.3098.6097.8597.956195221.961.44
2017-07-1997.7098.1597.0098.0016705221.971.44
2017-07-1899.0099.0096.2096.4516423121.631.41
2017-07-1798.70100.6097.9099.3010373322.271.46
2017-07-1497.9099.6097.9098.756842622.141.45
2017-07-1398.2598.3597.2097.756103621.921.43
2017-07-1298.1599.5597.3098.458933622.071.44
2017-07-1197.5098.3096.5897.4512610721.851.43
2017-07-1097.5098.0095.3597.4510734221.851.43
2017-07-0796.1097.7095.4597.456918321.851.43
2017-07-0696.9097.3095.6595.858356621.491.40
2017-07-0595.3597.1595.2096.858640721.721.42
2017-07-0395.6596.6293.6595.307585421.371.40
2017-06-3094.5096.1094.4094.807352321.261.39
2017-06-2995.2095.4592.9094.109301721.101.38
2017-06-2894.2595.6093.6595.2516095021.361.40
2017-06-2794.7595.9993.4593.509077920.961.37
2017-06-2695.7096.3594.8595.0010715021.301.39
2017-06-2396.2597.4595.2095.4548076721.401.40
2017-06-2296.4596.9595.5596.0512407221.541.41
2017-06-2197.1097.9095.7595.958797621.511.41
2017-06-2098.4598.6096.8097.007514221.751.42
2017-06-1998.6599.6097.6598.6022007922.111.45
2017-06-1697.3598.3097.2098.1021861922.001.44
2017-06-1597.3098.5097.0598.255497022.031.44
2017-06-1497.6099.4097.1598.609860322.111.45
2017-06-1398.1598.7596.9097.6015021521.881.43
2017-06-12101.35101.5097.0097.9518523721.961.44
2017-06-09101.40102.70100.60101.0515016622.661.48
2017-06-0898.50102.5098.50101.6010240022.781.49
2017-06-0798.9599.2098.1598.6019123822.111.45
2017-06-0697.7599.7097.0598.7515975322.141.45
2017-06-0599.3099.8098.0098.6020061222.111.45
2017-06-0299.10101.9599.0399.2024498822.241.45
2017-06-0197.7599.4097.2099.2526575322.251.45
2017-05-3195.9597.5095.8097.4515168221.851.43
2017-05-3096.6596.9595.3595.708458221.461.40
2017-05-290.000.000.0096.950N/AN/A
2017-05-2697.0097.2096.0096.9513148621.741.42
2017-05-2594.5597.7594.3097.0016107821.751.42
2017-05-2494.3594.7593.3594.0011979021.081.38
2017-05-2393.9094.1092.6594.1011402121.101.38
2017-05-2293.6594.0093.1093.4514937720.951.37
2017-05-1993.0093.7592.1093.1020128620.871.36
2017-05-1891.0093.0090.0592.5020312120.741.36
2017-05-1790.6592.0590.2591.6521642220.551.34
2017-05-1692.7092.7091.1592.6010811720.761.36
2017-05-1591.0592.4591.0092.2512877420.681.35
2017-05-1291.4591.5089.9590.406824120.271.33
2017-05-1192.0092.0090.1591.656950120.551.34
2017-05-1092.4592.8091.4592.4510194020.731.36
2017-05-0993.9594.5592.1592.6014580320.761.36
2017-05-0890.9093.7590.3593.7518011521.021.37
2017-05-0594.5594.5587.9091.3014703120.471.34
2017-05-0490.0590.2588.6090.058521923.761.32
2017-05-0390.5590.6089.1590.008428623.751.32
2017-05-0291.2092.0890.7091.056274124.021.34
2017-05-0192.0092.1090.5091.1011329024.041.34
2017-04-2893.0093.1590.7091.4513573024.131.35
2017-04-2792.6593.7591.8592.509631124.411.36
2017-04-2690.1592.6590.1592.6016552924.431.36
2017-04-2591.3092.6089.9590.0532595923.761.32
2017-04-2489.5590.2588.7390.1510180623.791.33
2017-04-2188.0588.5587.1887.558434323.101.29
2017-04-2087.8088.7086.0587.859381023.181.29
2017-04-1988.1088.1085.9486.4510814222.811.26
2017-04-1886.2587.3585.3587.309704523.031.27
2017-04-1784.8487.0584.6086.856537222.921.27
2017-04-140.000.000.0084.150N/AN/A
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 86.95

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 27.76

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 1.34

ESL Industry Peers

Company Price Change (%)
Moog (MOG.A)73.21.33 (1.78%)
Klx Inc (KLXI)49.20.51 (1.03%)
Honeywell (HON)135.852.23 (1.62%)
Safran Sa (SAFRY)24.460.01 (0.04%)
Triumph (TGI)25.71.3 (4.81%)
United Technologies (UTX)116.11.9 (1.61%)
B/e Aerospace (BEAV)64.470 (0%)

Esterline Technologies historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Esterline Technologies stock analysis. The price and volume changes on a daily basis is provided in the Esterline Technologies stock price history. The daily volume changes indicate the investor interest in the stock.   ESL saw a high of 85.15, and a low of 83.5 on last trading day. The company's P/S ratio was at a high of 1.89 on 20 Jun, 2014 according to our Esterline Technologies stock market history data. .