Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
146.99
+0.74 (0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024122.14125.54121.69122.96122.881.09%147,416
Jul 30, 2024122.32122.82120.39121.64121.560.19%139,247
Jul 29, 2024123.98124.82120.49121.41121.33-2.33%194,190
Jul 26, 2024124.04125.10122.70124.30124.221.71%156,655
Jul 25, 2024120.89124.57120.89122.21122.131.67%188,587
Jul 24, 2024121.74122.98120.10120.20120.12-1.99%106,555
Jul 23, 2024119.64123.86119.64122.64122.561.79%115,542
Jul 22, 2024118.82120.67117.10120.48120.402.17%97,934
Jul 19, 2024118.43118.76116.30117.92117.85-0.56%129,788
Jul 18, 2024119.03121.39118.21118.58118.51-1.30%165,785
Jul 17, 2024119.90122.30119.88120.14120.06-0.51%235,000
Jul 16, 2024118.71121.30117.52120.76120.682.75%307,730
Jul 15, 2024117.68119.37116.60117.53117.460.45%362,456
Jul 12, 2024115.22117.17115.03117.00116.932.63%185,601
Jul 11, 2024111.72114.38110.12114.00113.934.13%188,974
Jul 10, 2024107.39109.99106.98109.48109.412.47%189,624
Jul 9, 2024102.96106.93102.96106.84106.774.07%350,400
Jul 8, 2024103.63104.26102.55102.66102.60-0.20%165,257
Jul 5, 2024103.25103.45101.98102.87102.81-1.19%65,757
Jul 3, 2024104.56104.99103.69104.11104.050.08%26,465
Jul 2, 2024102.37104.86102.37104.03103.891.88%90,155