ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
191.29
+3.07 (1.63%)
Jul 25, 2025, 4:00 PM - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025189.28193.21189.06191.29191.291.63%98,619
Jul 24, 2025188.24189.91185.82188.22188.22-0.56%163,436
Jul 23, 2025190.52191.51188.73189.28189.280.34%108,892
Jul 22, 2025191.72192.23186.81188.63188.63-2.26%158,392
Jul 21, 2025195.52195.86192.02192.99192.99-1.66%80,420
Jul 18, 2025198.19198.24194.79196.24196.24-0.65%128,528
Jul 17, 2025195.84198.34195.76197.53197.531.40%159,178
Jul 16, 2025191.29194.92190.70194.80194.801.85%113,783
Jul 15, 2025192.58193.41191.05191.26191.26-0.90%133,617
Jul 14, 2025193.07194.65191.54192.99192.99-0.19%131,828
Jul 11, 2025190.52193.42188.92193.36193.361.08%111,960
Jul 10, 2025188.87192.63188.87191.29191.290.79%158,728
Jul 9, 2025189.40190.81187.19189.79189.791.16%172,970
Jul 8, 2025192.46193.26184.54187.62187.62-1.99%224,846
Jul 7, 2025195.40195.98191.36191.42191.42-2.39%187,414
Jul 3, 2025194.04196.13194.04196.11196.111.55%68,075
Jul 2, 2025190.89193.50190.24193.11193.111.25%154,565
Jul 1, 2025191.05192.56189.70190.72190.64-0.60%195,672
Jun 30, 2025195.62195.62190.35191.87191.79-1.35%195,401
Jun 27, 2025194.24195.91192.72194.50194.420.56%689,608
Jun 26, 2025190.57193.49189.39193.41193.331.62%318,381
Jun 25, 2025188.85192.37186.69190.33190.251.26%223,060
Jun 24, 2025190.61190.63185.97187.96187.88-0.69%200,198
Jun 23, 2025181.44189.60181.30189.26189.184.30%292,867
Jun 20, 2025183.49183.49180.65181.45181.38-0.47%323,207
Jun 18, 2025181.84185.42181.84182.31182.240.03%197,557
Jun 17, 2025181.45183.86180.71182.26182.19-0.52%226,070
Jun 16, 2025185.82186.35181.98183.22183.14-0.42%161,986
Jun 13, 2025184.49185.27182.30184.00183.92-1.31%164,679
Jun 12, 2025185.00187.83185.00186.44186.36-0.04%153,756
Jun 11, 2025184.96187.55183.45186.51186.431.31%175,674
Jun 10, 2025184.42187.07183.01184.10184.02-0.46%133,980
Jun 9, 2025185.48187.73184.02184.96184.880.47%165,579
Jun 6, 2025184.90185.76182.64184.09184.011.77%118,680
Jun 5, 2025180.56181.76179.29180.89180.820.35%143,350
Jun 4, 2025181.92182.23180.03180.26180.19-0.49%93,922
Jun 3, 2025180.34182.08179.46181.14181.070.86%76,717
Jun 2, 2025180.84180.84177.89179.60179.53-0.90%99,945
May 30, 2025181.17182.06178.49181.24181.170.04%124,001
May 29, 2025183.99183.99179.70181.17181.10-0.42%117,013
May 28, 2025182.04183.81180.98181.94181.87-0.38%103,258
May 27, 2025180.69182.91179.50182.64182.562.38%114,131
May 23, 2025175.00179.77175.00178.40178.33-0.14%132,859
May 22, 2025177.02179.78175.71178.65178.580.39%148,179
May 21, 2025179.06181.08177.24177.95177.88-1.57%135,455
May 20, 2025182.85183.79180.43180.78180.71-1.40%149,510
May 19, 2025180.84183.82180.84183.34183.26-0.12%94,425
May 16, 2025181.96184.05180.82183.56183.481.06%182,310
May 15, 2025178.02182.31177.73181.63181.561.77%149,282
May 14, 2025184.32184.94178.32178.47178.40-3.74%201,088