Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
135.31
+1.85 (1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024132.09136.25132.09135.31135.311.39%313,514
Dec 19, 2024133.88134.67131.31133.46133.461.11%106,802
Dec 18, 2024138.64139.12131.71132.00132.00-4.23%116,767
Dec 17, 2024139.71139.71137.24137.83137.83-1.80%103,035
Dec 16, 2024139.31140.67139.31140.36140.360.21%99,535
Dec 13, 2024141.88142.21139.38140.07140.07-1.63%105,951
Dec 12, 2024144.00144.84142.29142.39142.39-1.25%100,415
Dec 11, 2024144.78145.77143.18144.19144.190.75%73,999
Dec 10, 2024143.17146.13141.46143.12143.120.32%87,010
Dec 9, 2024144.37146.15142.63142.66142.66-0.59%70,052
Dec 6, 2024145.36145.36143.14143.51143.51-0.71%45,503
Dec 5, 2024145.90146.21144.09144.54144.54-1.20%70,635
Dec 4, 2024147.37147.83146.21146.29146.29-0.18%77,984
Dec 3, 2024149.31149.31146.33146.56146.56-1.47%70,528
Dec 2, 2024149.43149.97147.76148.74148.740.22%84,757
Nov 29, 2024149.40150.09148.03148.41148.410.22%54,872
Nov 27, 2024149.66150.40147.81148.09148.09-0.54%83,768
Nov 26, 2024151.71151.96148.16148.89148.89-1.64%125,460
Nov 25, 2024149.16153.94149.16151.38151.381.64%197,353
Nov 22, 2024149.05150.76148.27148.94148.940.28%128,925
Nov 21, 2024148.33150.21148.00148.52148.521.04%105,865
Nov 20, 2024146.27147.05144.56146.99146.990.51%93,965
Nov 19, 2024143.90147.36143.20146.25146.250.54%172,728
Nov 18, 2024144.87146.11142.88145.47145.470.81%148,497
Nov 15, 2024151.05154.00139.12144.30144.303.07%304,666
Nov 14, 2024144.37145.99138.96140.00140.00-2.31%282,893
Nov 13, 2024145.44147.31142.85143.31143.31-0.49%93,330
Nov 12, 2024145.33147.16143.47144.01144.01-0.80%176,698
Nov 11, 2024144.04146.66143.93145.17145.172.26%117,944
Nov 8, 2024141.70144.30141.70141.96141.960.86%205,092
Nov 7, 2024142.83143.31139.59140.75140.75-1.33%177,751
Nov 6, 2024140.43147.80140.43142.65142.659.17%242,672
Nov 5, 2024127.73131.58127.10130.67130.671.92%83,576
Nov 4, 2024127.50130.03127.50128.21128.210.17%62,495
Nov 1, 2024126.90128.59125.45127.99127.991.95%94,663
Oct 31, 2024128.69128.81125.53125.54125.54-3.08%100,462
Oct 30, 2024128.18131.07128.18129.53129.530.50%71,853
Oct 29, 2024128.76130.62128.59128.88128.88-0.91%166,809
Oct 28, 2024130.73131.26129.29130.07130.070.05%98,140
Oct 25, 2024129.42130.69128.67130.00130.000.90%105,267
Oct 24, 2024127.24129.31126.20128.84128.841.05%92,236
Oct 23, 2024126.57127.60126.57127.50127.500.01%69,546
Oct 22, 2024127.18128.75126.37127.49127.490.18%116,004
Oct 21, 2024127.44127.53125.99127.26127.260.84%97,966
Oct 18, 2024128.41128.41126.14126.20126.20-1.32%56,042
Oct 17, 2024128.68128.68126.98127.89127.89-0.85%65,985
Oct 16, 2024126.18129.15126.08128.99128.993.23%138,263
Oct 15, 2024124.72127.31124.72124.96124.960.22%113,134
Oct 14, 2024124.26125.18124.21124.68124.68-0.14%40,235
Oct 11, 2024120.29124.89120.29124.85124.853.46%80,535
Oct 10, 2024121.14121.14119.57120.68120.68-1.57%99,424
Oct 9, 2024121.90123.66121.90122.60122.600.17%80,721
Oct 8, 2024123.75123.86122.20122.39122.39-0.59%94,823
Oct 7, 2024123.96124.69122.53123.12123.12-1.46%153,139
Oct 4, 2024127.54127.54124.52124.94124.94-0.22%103,889
Oct 3, 2024126.50126.68124.66125.21125.21-1.49%78,255
Oct 2, 2024127.20128.39126.74127.11127.11-0.58%47,777
Oct 1, 2024128.45128.70125.72127.85127.77-0.88%72,329
Sep 30, 2024127.65129.16127.08128.98128.900.45%77,447
Sep 27, 2024128.62130.89126.96128.40128.321.61%104,757
Sep 26, 2024126.27127.12125.02126.37126.291.44%104,862
Sep 25, 2024125.25126.02123.26124.57124.49-0.28%117,117
Sep 24, 2024126.54126.90124.91124.92124.84-0.86%116,351
Sep 23, 2024125.00126.61124.45126.00125.920.79%94,727
Sep 20, 2024125.54125.61124.06125.01124.93-0.30%424,361
Sep 19, 2024126.87126.87123.51125.38125.301.52%86,682
Sep 18, 2024122.38127.01121.15123.50123.420.64%126,940
Sep 17, 2024121.90123.24120.82122.71122.631.71%91,046
Sep 16, 2024120.70120.70118.96120.65120.570.70%51,797
Sep 13, 2024119.59120.74118.95119.81119.741.65%53,099
Sep 12, 2024117.26118.40115.96117.87117.800.99%55,054
Sep 11, 2024114.62117.74113.85116.71116.641.06%142,340
Sep 10, 2024115.52115.69114.24115.49115.420.49%85,613
Sep 9, 2024114.79115.66113.74114.93114.860.05%93,552
Sep 6, 2024115.38116.29114.30114.87114.80-0.11%124,376
Sep 5, 2024115.06115.49113.74115.00114.930.49%85,732
Sep 4, 2024114.46115.00113.30114.44114.37-0.16%53,780
Sep 3, 2024118.41118.41114.23114.62114.55-4.41%91,665
Aug 30, 2024118.65119.95117.97119.91119.841.24%92,441
Aug 29, 2024118.86119.57117.85118.44118.370.54%62,257
Aug 28, 2024117.61119.13117.61117.80117.73-0.41%48,987
Aug 27, 2024119.29119.29118.02118.29118.22-0.88%41,684
Aug 26, 2024120.77121.79119.32119.34119.27-0.44%88,759
Aug 23, 2024119.05120.88118.24119.87119.801.73%85,446
Aug 22, 2024118.81119.96117.69117.83117.76-1.08%56,475
Aug 21, 2024119.06119.84118.08119.12119.050.68%82,351
Aug 20, 2024120.69120.69118.21118.31118.24-2.41%78,429
Aug 19, 2024121.36122.83120.63121.23121.15-0.05%74,045
Aug 16, 2024121.88123.94120.98121.29121.21-0.54%129,432
Aug 15, 2024121.46122.46120.12121.95121.872.87%115,552
Aug 14, 2024119.25119.25117.41118.55118.48-0.21%77,254
Aug 13, 2024117.08119.70116.52118.80118.732.46%104,207
Aug 12, 2024116.36116.65115.19115.95115.88-0.46%127,594
Aug 9, 2024116.18117.21114.71116.49116.420.28%73,988
Aug 8, 2024111.06116.59111.06116.17116.103.52%111,980
Aug 7, 2024113.97115.25112.18112.22112.15-0.48%153,493
Aug 6, 2024111.66114.68111.66112.76112.690.66%96,871
Aug 5, 2024108.70113.00108.70112.02111.95-1.97%155,419
Aug 2, 2024113.85115.08112.50114.27114.20-3.34%84,456
Aug 1, 2024122.48123.45116.89118.22118.15-3.85%133,848