Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
186.51
+2.41 (1.31%)
Jun 11, 2025, 4:00 PM - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2025184.96187.55183.45186.51186.511.31%174,332
Jun 10, 2025184.42187.07183.01184.10184.10-0.46%133,980
Jun 9, 2025185.48187.73184.02184.96184.960.47%165,579
Jun 6, 2025184.90185.76182.64184.09184.091.77%118,680
Jun 5, 2025180.56181.76179.29180.89180.890.35%143,350
Jun 4, 2025181.92182.23180.03180.26180.26-0.49%93,922
Jun 3, 2025180.34182.08179.46181.14181.140.86%76,717
Jun 2, 2025180.84180.84177.89179.60179.60-0.90%99,945
May 30, 2025181.17182.06178.49181.24181.240.04%124,001
May 29, 2025183.99183.99179.70181.17181.17-0.42%117,013
May 28, 2025182.04183.81180.98181.94181.94-0.38%103,258
May 27, 2025180.69182.91179.50182.64182.642.38%114,131
May 23, 2025175.00179.77175.00178.40178.40-0.14%132,859
May 22, 2025177.02179.78175.71178.65178.650.39%148,179
May 21, 2025179.06181.08177.24177.95177.95-1.57%135,455
May 20, 2025182.85183.79180.43180.78180.78-1.40%149,510
May 19, 2025180.84183.82180.84183.34183.34-0.12%94,425
May 16, 2025181.96184.05180.82183.56183.561.06%182,310
May 15, 2025178.02182.31177.73181.63181.631.77%149,282
May 14, 2025184.32184.94178.32178.47178.47-3.74%201,088
May 13, 2025180.88185.83180.51185.41185.413.25%174,295
May 12, 2025181.15181.98178.02179.57179.572.23%277,290
May 9, 2025174.79176.53172.70175.65175.651.05%218,813
May 8, 2025172.08179.42170.11173.83173.836.30%314,989
May 7, 2025164.90166.02162.74163.53163.53-0.32%168,849
May 6, 2025162.99164.06161.61164.06164.06-0.33%145,840
May 5, 2025163.36165.86163.36164.60164.60-1.31%181,539
May 2, 2025162.48166.85162.48166.78166.783.42%176,103
May 1, 2025157.62163.42155.31161.27161.273.08%441,926
Apr 30, 2025156.43157.61152.92156.45156.45-0.72%153,946
Apr 29, 2025154.13158.89154.13157.58157.581.57%193,086
Apr 28, 2025157.35159.68155.05155.14155.14-1.72%135,316
Apr 25, 2025157.47158.22156.02157.86157.86-0.04%82,996
Apr 24, 2025153.48158.42153.36157.92157.922.00%138,443
Apr 23, 2025155.88159.32153.78154.83154.832.75%187,831
Apr 22, 2025148.25152.20146.89150.68150.682.78%308,843
Apr 21, 2025149.00149.22145.09146.61146.61-3.01%129,551
Apr 17, 2025150.68152.67149.20151.16151.160.22%121,108
Apr 16, 2025150.28151.91148.41150.83150.83-1.29%110,074
Apr 15, 2025149.82152.92149.24152.80152.802.08%122,561
Apr 14, 2025153.11153.11148.01149.68149.68-1.04%110,669
Apr 11, 2025147.47154.54145.77151.25151.252.89%139,156
Apr 10, 2025146.68150.92144.15147.00147.00-3.24%245,714
Apr 9, 2025138.38154.52138.38151.92151.928.62%191,328
Apr 8, 2025147.21147.95138.15139.86139.86-1.74%178,298
Apr 7, 2025138.31149.49134.78142.34142.340.27%221,292
Apr 4, 2025143.55145.02139.35141.95141.95-4.62%199,349
Apr 3, 2025152.43154.35147.67148.82148.82-7.28%134,437
Apr 2, 2025156.03160.99154.48160.50160.501.15%114,234
Apr 1, 2025157.77158.88155.03158.67158.59-0.28%153,832