ESCO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	284.24	290.00	277.03	277.63	277.63	-3.86%	307,878
Mar 25, 2026	287.33	291.19	284.02	288.77	288.77	4.31%	458,808
Mar 24, 2026	266.19	278.34	264.98	276.84	276.84	3.31%	241,606
Mar 23, 2026	266.40	271.00	263.27	267.97	267.97	2.69%	243,105
Mar 20, 2026	266.92	269.77	258.72	260.95	260.95	-2.12%	577,323
Mar 19, 2026	263.15	269.71	258.34	266.61	266.61	-0.26%	143,285
Mar 18, 2026	268.47	268.96	265.60	267.31	267.31	-0.19%	233,354
Mar 17, 2026	267.22	267.92	262.49	267.81	267.81	0.59%	182,963
Mar 16, 2026	267.92	270.06	264.83	266.25	266.25	0.92%	150,133
Mar 13, 2026	270.75	272.12	260.02	263.82	263.82	-0.98%	129,541
Mar 12, 2026	267.14	270.23	261.80	266.43	266.43	-1.56%	269,976
Mar 11, 2026	267.37	271.64	261.64	270.66	270.66	0.17%	123,494
Mar 10, 2026	269.91	276.60	269.20	270.21	270.21	-0.32%	200,129
Mar 9, 2026	262.97	271.44	255.74	271.08	271.08	1.75%	173,605
Mar 6, 2026	268.19	270.62	264.71	266.42	266.42	-2.55%	164,176
Mar 5, 2026	276.80	278.80	267.67	273.40	273.40	-2.55%	241,344
Mar 4, 2026	279.00	282.04	274.19	280.56	280.56	0.99%	188,336
Mar 3, 2026	279.39	280.49	270.51	277.81	277.81	-2.79%	266,941
Mar 2, 2026	275.69	290.33	273.05	285.79	285.79	3.07%	276,927
Feb 27, 2026	277.81	278.91	274.32	277.29	277.29	-1.00%	201,617
Feb 26, 2026	279.87	284.00	273.13	280.10	280.10	0.36%	177,872
Feb 25, 2026	286.69	286.69	273.54	279.10	279.10	-2.26%	223,512
Feb 24, 2026	278.24	285.91	277.05	285.56	285.56	3.08%	195,978
Feb 23, 2026	275.21	277.45	270.98	277.04	277.04	0.17%	153,983
Feb 20, 2026	273.24	277.68	271.33	276.56	276.56	1.39%	256,069
Feb 19, 2026	268.09	275.39	263.98	272.76	272.76	1.02%	237,206
Feb 18, 2026	266.44	274.47	266.28	270.01	270.01	1.51%	320,616
Feb 17, 2026	267.00	268.97	263.27	266.00	266.00	-0.90%	193,114
Feb 13, 2026	273.76	275.11	267.52	268.41	268.41	-1.59%	420,323
Feb 12, 2026	284.90	291.31	270.69	272.76	272.76	-3.68%	212,159
Feb 11, 2026	281.39	284.13	277.26	283.19	283.19	1.76%	305,168
Feb 10, 2026	270.50	278.75	270.50	278.28	278.28	3.47%	266,493
Feb 9, 2026	254.72	271.17	254.72	268.94	268.94	6.26%	322,831
Feb 6, 2026	246.96	262.07	244.70	253.10	253.10	6.17%	383,959
Feb 5, 2026	234.05	241.14	233.05	238.40	238.40	1.86%	238,784
Feb 4, 2026	240.02	241.38	231.09	234.05	234.05	-2.02%	269,407
Feb 3, 2026	234.56	239.03	232.70	238.88	238.88	2.48%	179,735
Feb 2, 2026	226.88	234.43	226.88	233.09	233.09	2.16%	155,574
Jan 30, 2026	228.29	231.64	225.15	228.17	228.17	-0.78%	280,057
Jan 29, 2026	225.09	230.00	223.86	229.96	229.96	3.09%	176,821
Jan 28, 2026	224.35	225.32	219.35	223.06	223.06	-0.29%	153,862
Jan 27, 2026	223.41	224.89	221.00	223.70	223.70	0.80%	151,403
Jan 26, 2026	220.65	222.17	218.57	221.92	221.92	0.80%	127,493
Jan 23, 2026	222.83	222.83	218.00	220.15	220.15	-1.26%	130,082
Jan 22, 2026	227.50	229.41	222.71	222.95	222.95	-1.77%	175,448
Jan 21, 2026	221.59	226.98	220.51	226.96	226.96	2.93%	180,257
Jan 20, 2026	214.52	220.81	214.52	220.50	220.50	0.88%	184,214
Jan 16, 2026	218.80	220.40	216.83	218.58	218.58	-0.13%	121,677
Jan 15, 2026	214.17	221.06	213.73	218.86	218.86	2.99%	156,678
Jan 14, 2026	214.27	214.27	209.66	212.51	212.51	-0.78%	216,758