Esterline Technologies Stock Price History, ESL Historical Prices

Add to My Stocks
$73.8 $0.05 (0.07%) ESL stock closing price Jun 18, 2018 (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 $51.76 on Feb 12, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 73.3 74.15 72.95 73.8 86,424 39.89 1.07
2018-06-15 73 73.95 72.3 73.75 384,103 39.87 1.07
2018-06-14 73.2 73.85 72.35 73.4 180,711 39.68 1.07
2018-06-13 71.9 73.1 71.45 72.95 226,496 39.43 1.06
2018-06-12 72.7 73.75 71.2 72.15 253,801 39 1.05
2018-06-11 75.65 76.1 74.5 74.6 159,395 40.32 1.09
2018-06-08 74.55 75.95 74.23 75.95 156,695 41.05 1.11
2018-06-07 74.4 74.85 73.8 74.45 121,873 40.24 1.08
2018-06-06 73.55 74.3 73.1 74.2 82,820 40.11 1.08
2018-06-05 73.55 73.9 72.45 73.5 86,333 39.73 1.07
2018-06-04 73.8 73.95 72.65 73.45 133,045 39.7 1.07
2018-06-01 73.6 74 73.05 73.35 89,753 39.65 1.07
2018-05-31 75.1 76.28 72.75 72.95 122,522 39.43 1.06
2018-05-30 73.9 75.75 73.6 75.05 188,895 40.57 1.09
2018-05-29 74.7 75.2 73.05 73.55 147,202 39.76 1.07
2018-05-25 76.2 76.25 75.1 75.45 98,806 40.78 1.1
2018-05-24 76.15 77.25 76.05 76.1 111,499 41.14 1.11
2018-05-23 76.9 77.3 76.2 76.45 105,968 41.32 1.11
2018-05-22 78.65 78.65 76.95 77 213,100 41.62 1.12
2018-05-21 77.4 79.55 77.4 78.75 179,793 42.57 1.15
2018-05-18 76.7 77.2 76.5 76.8 129,654 41.51 1.12
2018-05-17 74.7 76.65 74.5 76.5 260,322 41.35 1.11
2018-05-16 74.8 75.55 74.2 74.8 199,012 40.43 1.09
2018-05-15 75.5 76.6 74.5 74.7 218,931 40.38 1.09
2018-05-14 75.6 76.45 74.83 75.85 207,205 41 1.1
2018-05-11 75.7 75.75 74.9 75.45 158,163 40.78 1.1
2018-05-10 74.85 75.75 74.85 75.5 130,178 40.81 1.1
2018-05-09 74.95 76.35 74.95 75.65 146,011 40.89 1.1
2018-05-08 73 74.85 72.35 74.75 228,086 40.41 1.09
2018-05-07 72.6 73.95 71.15 73.65 220,384 39.81 1.07
2018-05-04 72.65 73.78 71.35 73.1 236,380 39.51 1.06
2018-05-03 70.35 70.7 69.05 69.3 251,497 31.22 1.02
2018-05-02 71.2 71.6 70.15 70.75 191,012 31.87 1.04
2018-05-01 71.75 71.75 70.08 70.9 256,542 31.94 1.05
2018-04-30 73.05 74.1 71.8 71.85 154,362 32.37 1.06
2018-04-27 73.15 73.9 72.18 73.85 209,195 33.27 1.09
2018-04-26 73.45 73.9 72.8 73.25 144,239 33 1.08
2018-04-25 73.55 74.1 72.85 73.5 190,578 33.11 1.08
2018-04-24 75.65 75.85 72.4 73.85 175,025 33.27 1.09
2018-04-23 75.6 75.9 74.85 75.15 122,774 33.85 1.11
2018-04-20 76.05 76.05 74.6 75.25 126,617 33.9 1.11
2018-04-19 75.85 77.15 75.85 76.25 116,199 34.35 1.12
2018-04-18 76 76.76 75.55 76.25 149,520 34.35 1.12
2018-04-17 75.1 76.45 75.1 75.6 159,105 34.05 1.12
2018-04-16 73.1 74.9 72.9 74.85 173,051 33.72 1.1
2018-04-13 72.15 72.65 71.5 72.6 325,342 32.7 1.07
2018-04-12 72 72.2 71.45 71.5 143,828 32.21 1.05
2018-04-11 71.5 72.35 71.5 71.9 92,108 32.39 1.06
2018-04-10 71.6 72.35 70.8 71.9 143,634 32.39 1.06
2018-04-09 71.35 72.45 70.65 70.75 205,341 31.87 1.04
2018-04-06 74.2 74.8 70.65 71 243,792 31.98 1.05
2018-04-05 74.5 74.95 73.85 74.75 181,005 33.67 1.1
2018-04-04 71.5 74.25 71.1 74.1 228,208 33.38 1.09
2018-04-03 72.1 72.6 71.25 72.45 252,907 32.64 1.07
2018-04-02 72.95 73.15 70.8 71.75 241,822 32.32 1.06
2018-03-30 0 0 0 73.15 0 - -
2018-03-29 73.2 74.05 72.2 73.15 259,289 32.95 1.08
2018-03-28 73.7 74.5 72.88 74 172,835 33.33 1.09
2018-03-27 74.2 74.55 73 73.5 201,991 33.11 1.08
2018-03-26 73.3 74.15 72.45 74.05 190,048 33.36 1.09
2018-03-23 73.85 74.35 72.3 72.35 218,512 32.59 1.07
2018-03-22 75.8 75.95 73.8 73.85 339,316 33.27 1.09
2018-03-21 76 77.35 75 76.7 202,373 34.55 1.13
2018-03-20 75.2 76 75.2 76 151,391 34.23 1.12
2018-03-19 74.75 75.23 74.15 74.95 159,621 33.76 1.11
2018-03-16 74.75 75.45 74 75 450,527 33.78 1.11
2018-03-15 75 75.15 73.75 74.65 112,412 33.63 1.1
2018-03-14 76 76.15 74.42 74.75 181,148 33.67 1.1
2018-03-13 76.05 76.95 75.5 75.65 131,711 34.08 1.12
2018-03-12 75.4 76.65 75.3 75.55 150,159 34.03 1.11
2018-03-09 76 76.35 74 75.65 527,856 34.08 1.12
2018-03-08 74.45 75.7 73.65 75.6 213,651 34.05 1.12
2018-03-07 73 74.7 72.2 74.35 135,822 33.49 1.1
2018-03-06 73.75 73.95 72.6 73.6 161,545 33.15 1.09
2018-03-05 72.55 73.65 71.5 73.35 181,270 33.04 1.08
2018-03-02 71.25 72.85 70.75 72.75 165,876 32.77 1.07
2018-03-01 73.85 73.95 71.35 71.95 222,883 32.41 1.06
2018-02-28 75.5 76.05 73.85 73.9 142,796 33.29 1.09
2018-02-27 76.55 77.5 75.2 75.35 255,795 33.94 1.11
2018-02-26 75.9 77.1 75.55 76.9 136,464 34.64 1.13
2018-02-23 75.7 76.05 75 75.6 177,893 34.05 1.12
2018-02-22 76.05 76.5 75.05 75.3 140,487 33.92 1.11
2018-02-21 75.1 76.7 74.75 75.7 187,518 34.1 1.12
2018-02-20 75.1 76.15 75.1 75.15 135,845 33.85 1.11
2018-02-19 0 0 0 75.45 0 - -
2018-02-16 74.55 76 74.08 75.45 169,105 33.99 1.11
2018-02-15 74.85 75.15 73.3 74.75 253,162 33.67 1.1
2018-02-14 70.5 74.35 70 74.15 335,451 33.4 1.09
2018-02-13 70 71.35 69.65 70.95 283,387 31.96 1.05
Get more Data

Esterline Technologies Stock History 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 Stock Price History: Past 5 years

Max Stock Price121.48Jun 20,2014
Min Stock Price51.76Feb 12,2016
Avg Stock Price88.97

Esterline Technologies Historical PE ratio: Past 5 years

Max PE Ratio56.34Dec 01,2015
Min PE Ratio14.99Aug 30,2013
Avg PE Ratio28.55

Esterline Technologies Historical PS ratio: Past 5 years

Max PS Ratio1.89Jun 20,2014
Min PS Ratio0.81Feb 12,2016
Avg PS Ratio1.36

ESL Industry Peers

Company Price Change (%)
Moog (MOG.A)82.990.09 (0.11%)
Aerojet Rocketdyne Holdings (AJRD)29.70.21 (0.71%)
United Technologies (UTX)127.490.58 (0.46%)
B/e Aerospace (BEAV)64.470 (0%)
Heico (HEI)92.220.08 (0.09%)
Rolls Royce (RYCEY)12.490.38 (2.95%)
Tat Technologies (TATT)80.35 (4.19%)

Esterline Technologies share price history helps an investor analyze a company's history and do Esterline Technologies stock analysis . Esterline Technologies stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ESL stock closed at $73.8 and traded with a volume of 86,424 on the last trading day. Looking at Esterline Technologies stock history data, the P/S ratio was at a low of 0.81 on Feb 12, 2016.