Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
219.04
-2.22 (-1.00%)
Oct 27, 2025, 11:08 AM EDT - Market open

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025222.60224.59219.79224.59-1.51%3,215
Oct 24, 2025220.66223.31220.48221.25221.250.98%108,494
Oct 23, 2025215.19219.46213.57219.10219.102.02%71,894
Oct 22, 2025220.97220.97212.92214.77214.77-2.50%99,101
Oct 21, 2025217.23220.70214.60220.27220.271.87%219,987
Oct 20, 2025219.15223.27214.08216.22216.22-0.08%83,480
Oct 17, 2025213.43218.07210.94216.39216.390.57%230,964
Oct 16, 2025213.49216.07212.38215.17215.170.52%185,298
Oct 15, 2025214.21216.08208.03214.06214.060.74%145,967
Oct 14, 2025210.26215.94204.09212.48212.48-0.09%107,681
Oct 13, 2025209.16213.00207.86212.67212.672.73%123,791
Oct 10, 2025207.30210.83205.35207.01207.01-0.02%163,644
Oct 9, 2025209.68209.68204.88207.06207.06-1.25%142,889
Oct 8, 2025209.63211.23206.33209.68209.680.23%85,128
Oct 7, 2025208.99210.68207.56209.19209.19-0.04%165,770
Oct 6, 2025210.00212.35207.48209.28209.280.44%127,242
Oct 3, 2025211.35212.97208.23208.37208.37-1.22%140,745
Oct 2, 2025213.15213.15210.45210.95210.95-1.03%134,111
Oct 1, 2025209.00214.08208.05213.15213.070.97%163,340
Sep 30, 2025207.71211.87206.86211.11211.032.00%183,493
Sep 29, 2025206.19207.03200.99206.97206.890.91%332,699
Sep 26, 2025209.57211.33203.67205.11205.03-1.99%357,646
Sep 25, 2025211.71214.25209.26209.28209.20-1.24%298,587
Sep 24, 2025215.68217.55210.81211.90211.82-1.84%170,811
Sep 23, 2025213.35217.31211.35215.88215.801.21%240,077
Sep 22, 2025211.45214.23209.04213.30213.220.40%144,121
Sep 19, 2025218.72218.72212.45212.45212.37-2.43%532,007
Sep 18, 2025212.87220.32212.87217.75217.672.78%190,545
Sep 17, 2025211.93215.10208.77211.85211.770.70%278,013
Sep 16, 2025207.05210.48205.19210.37210.291.13%181,979
Sep 15, 2025209.39210.79207.79208.02207.94-0.12%164,045
Sep 12, 2025209.22209.98206.60208.28208.20-0.97%111,337
Sep 11, 2025205.77211.25204.48210.32210.242.40%191,081
Sep 10, 2025200.76205.93200.19205.39205.312.26%233,143
Sep 9, 2025205.06205.06200.43200.86200.78-2.23%183,597
Sep 8, 2025203.76205.61202.22205.45205.371.38%160,598
Sep 5, 2025204.08205.00200.08202.66202.58-0.31%134,922
Sep 4, 2025201.82203.77201.55203.30203.220.88%178,204
Sep 3, 2025201.17202.43199.82201.52201.440.15%204,562
Sep 2, 2025197.59202.97196.93201.22201.140.15%478,998
Aug 29, 2025204.17205.31199.75200.91200.83-1.37%427,618
Aug 28, 2025198.63203.76196.23203.71203.632.62%622,282
Aug 27, 2025194.47198.52194.08198.51198.441.93%263,314
Aug 26, 2025194.03195.24192.05194.76194.690.52%207,632
Aug 25, 2025195.96196.73192.58193.75193.68-0.79%190,745
Aug 22, 2025191.80197.97191.80195.29195.222.49%243,272
Aug 21, 2025189.52190.83185.75190.55190.480.03%217,215
Aug 20, 2025189.70192.38188.94190.50190.430.77%226,269
Aug 19, 2025187.03189.10185.50189.05188.980.84%146,797
Aug 18, 2025185.10187.83184.34187.48187.411.22%157,485