Esterline Technologies Stock Price History, ESL Historical Prices

Add to My Stocks
$75.45 $0.7 (0.94%) ESL stock closing price Feb 16, 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
2018-02-16 74.55 76 74.08 75.45 169,105 33.99 1.11
2018-02-15 74.85 75.15 73.3 74.75 252,953 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
2018-02-12 69.95 70.68 68.23 70.1 241,411 31.58 1.03
2018-02-09 70.6 71.2 68.3 69.65 401,810 31.37 1.03
2018-02-08 69.55 70.5 69.1 69.95 587,066 31.51 1.03
2018-02-07 68.2 70.1 67.75 69.3 471,361 31.22 1.02
2018-02-06 68.5 70.15 67.15 68.45 474,627 30.83 1.01
2018-02-05 75 75 69.6 69.7 535,309 31.4 1.03
2018-02-02 78.1 78.1 75.65 75.95 362,213 19.47 1.14
2018-02-01 73.3 75.33 73.15 74.4 407,247 19.08 1.11
2018-01-31 75.5 75.65 73.4 73.55 229,588 18.86 1.1
2018-01-30 74.9 75.25 73.7 74.85 248,140 19.19 1.12
2018-01-29 75.55 75.85 75.1 75.25 219,711 19.3 1.13
2018-01-26 75.5 75.9 74.7 75.65 124,783 19.4 1.13
2018-01-25 75.55 75.95 74.9 75.5 195,977 19.36 1.13
2018-01-24 75.55 75.98 74.8 75.25 141,563 19.3 1.13
2018-01-23 75.85 75.85 74.85 75.2 142,544 19.28 1.13
2018-01-22 75.4 76.34 74.57 75.7 133,157 19.41 1.13
2018-01-19 74.25 76.3 74.2 76 204,343 19.49 1.14
2018-01-18 75.3 75.35 73.85 74.15 270,271 19.01 1.11
2018-01-17 75.65 76.05 74.72 75.35 285,071 19.32 1.13
2018-01-16 75.85 76.9 75.15 75.25 410,201 19.3 1.13
2018-01-12 76.75 76.75 75.25 75.4 206,053 19.33 1.13
2018-01-11 76.3 77.8 76.25 77.4 187,637 19.85 1.16
2018-01-10 75.6 76.3 74.65 76.25 198,051 19.55 1.14
2018-01-09 78.25 78.4 76.18 76.25 226,633 19.55 1.14
2018-01-08 75.65 78.9 75.3 78.05 287,412 20.01 1.17
2018-01-05 76.3 76.65 75.05 75.15 405,495 19.27 1.12
2018-01-04 75.85 76.5 75.6 76.1 188,536 19.51 1.14
2018-01-03 75.7 76.05 75.5 75.65 146,727 19.4 1.13
2018-01-02 75.35 76.4 74.9 75.8 168,839 19.44 1.13
2017-12-29 75.75 75.8 74.7 74.7 152,619 19.15 1.12
2017-12-28 74.7 75.22 74.7 75.15 102,062 19.27 1.12
2017-12-27 75.35 76.5 74.15 74.7 157,089 19.15 1.12
2017-12-26 76.2 76.2 74.4 74.85 106,772 19.19 1.12
2017-12-22 76.4 76.45 74.75 75.2 138,545 19.28 1.13
2017-12-21 75.15 76.6 75.15 76.1 216,587 19.51 1.14
2017-12-20 75.1 75.75 74.25 75.05 218,019 19.24 1.12
2017-12-19 74 75.45 73.66 75.05 244,021 19.24 1.12
2017-12-18 74 74.65 73.5 73.7 216,382 18.9 1.1
2017-12-15 72.55 74.55 72.55 74 846,288 18.97 1.11
2017-12-14 71.55 73.2 71.55 71.9 267,671 18.44 1.08
2017-12-13 70.95 71.85 70.6 71.45 358,332 18.32 1.07
2017-12-12 70.2 71.1 70.05 70.9 323,105 18.18 1.06
2017-12-11 70.5 71.35 70 70.8 281,462 18.15 1.06
2017-12-08 70.7 71.05 69.6 69.85 357,735 17.91 1.05
2017-12-07 69.1 71.05 69.1 70.5 678,928 18.08 1.06
2017-12-06 70.3 70.55 69 69.35 191,415 17.78 1.04
2017-12-05 70.1 71.05 69.85 70.4 486,529 18.05 1.05
2017-12-04 70 71.15 69.8 70.15 565,014 17.99 1.05
2017-12-01 71 71 68.3 69.95 290,518 17.94 1.05
2017-11-30 71 71.2 70.55 70.85 244,361 18.17 1.06
2017-11-29 72.05 72.5 70.9 71.05 283,236 18.22 1.06
2017-11-28 71.9 72.15 71.45 72 360,318 18.46 1.08
2017-11-27 71.55 72.3 71.2 71.6 227,957 18.36 1.07
2017-11-24 71.55 72.05 71.45 71.6 257,682 18.36 1.07
2017-11-23 0 0 0 71.65 0 - -
2017-11-22 71.6 71.8 71.5 71.65 187,430 18.37 1.07
2017-11-21 71.85 72.2 71.4 71.65 232,851 18.37 1.07
2017-11-20 71.1 71.55 69.9 71.5 284,802 18.33 1.07
2017-11-17 71.15 71.9 70.6 71.25 243,060 18.27 1.07
2017-11-16 70 72.45 69.8 71.6 654,430 18.36 1.07
2017-11-15 69.6 70.35 69.15 69.95 426,214 17.94 1.05
2017-11-14 69.75 70.95 69.5 70.1 275,576 17.97 1.05
2017-11-13 70 72 69.1 69.85 596,583 17.91 1.05
2017-11-10 72.4 73.85 69.35 70.6 1,042,454 18.1 1.06
2017-11-09 92.4 93.2 85.6 89.39 496,986 19.95 1.32
2017-11-08 92.2 93.4 91.8 93.15 514,680 20.79 1.38
2017-11-07 94.8 95.4 92.6 92.75 195,881 20.7 1.37
2017-11-06 95.2 95.98 94.65 95 145,700 21.21 1.41
2017-11-03 95.65 96.15 94.2 95 173,353 21.21 1.41
2017-11-02 95.05 96.25 93.7 95.8 425,805 21.38 1.42
2017-11-01 95.6 95.9 94.23 95 184,646 21.21 1.41
2017-10-31 94.75 95.48 94.08 94.85 135,066 21.17 1.4
2017-10-30 93.95 94.9 93.15 94.55 126,556 21.11 1.4
2017-10-27 95.5 95.5 93.65 94.25 256,604 21.04 1.4
2017-10-26 96.65 96.75 95.35 95.4 108,446 21.3 1.41
2017-10-25 96.2 96.95 94.6 96.35 142,447 21.51 1.43
2017-10-24 94.6 96.75 94.6 96.3 91,054 21.5 1.43
2017-10-23 96.45 96.45 94.45 94.55 82,020 21.11 1.4
2017-10-20 94.5 96.85 92.9 96.35 144,963 21.51 1.43
2017-10-19 93.95 94.28 93.15 93.8 89,951 20.94 1.39
2017-10-18 93.05 94.8 92.65 94.55 108,706 21.11 1.4
2017-10-17 93.1 93.6 92.65 92.95 72,127 20.75 1.38
2017-10-16 93.3 94.3 93.1 93.4 89,438 20.85 1.38
2017-10-13 94.15 94.15 93 93.15 94,925 20.79 1.38
2017-10-12 93.05 94.2 92.33 93.8 134,482 20.94 1.39
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 Price88.93

Esterline Technologies Historical PE ratio: Past 5 years

Max PE Ratio56.34Dec 01,2015
Min PE Ratio14.99Aug 30,2013
Avg PE Ratio27.57

Esterline Technologies Historical PS ratio: Past 5 years

Max PS Ratio1.89Jun 20,2014
Min PS Ratio0.81Feb 12,2016
Avg PS Ratio1.37

ESL Industry Peers

Company Price Change (%)
Moog (MOG.B)88.254.51 (5.39%)
Moog (MOG.A)87.090.1 (0.11%)
United Technologies (UTX)129.260.74 (0.57%)
B/e Aerospace (BEAV)64.470 (0%)
Heico (HEI)80.641.34 (1.69%)
Rolls Royce (RYCEY)11.840.23 (1.91%)
Tat Technologies (TATT)9.950.05 (0.5%)

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 $75.45 and traded with a volume of 169,105 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.