Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
154.75
-0.75 (-0.48%)
Mar 31, 2025, 12:03 PM EDT - Market open

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025160.03160.76154.59155.50155.50-2.56%114,804
Mar 27, 2025159.84160.66157.50159.58159.58-0.50%131,502
Mar 26, 2025163.90165.88160.12160.38160.38-2.64%199,964
Mar 25, 2025165.77166.92163.79164.73164.73-1.02%315,899
Mar 24, 2025161.75167.51160.85166.42166.424.38%307,503
Mar 21, 2025159.48159.48156.84159.44159.44-1.26%369,797
Mar 20, 2025158.39162.55158.39161.48161.480.34%289,356
Mar 19, 2025155.96162.49155.96160.93160.933.15%227,867
Mar 18, 2025158.12158.12154.91156.01156.01-2.40%209,678
Mar 17, 2025160.10162.10159.36159.84159.84-0.68%145,896
Mar 14, 2025159.00162.64158.32160.93160.932.60%141,800
Mar 13, 2025156.67158.36154.94156.85156.85-0.03%187,739
Mar 12, 2025159.10160.31156.90156.90156.90-0.83%104,514
Mar 11, 2025155.64160.69155.64158.22158.221.16%97,798
Mar 10, 2025158.69159.51155.87156.40156.40-3.12%163,957
Mar 7, 2025160.68163.31158.54161.43161.43-0.12%120,633
Mar 6, 2025162.13164.73161.13161.63161.63-1.65%137,172
Mar 5, 2025161.23165.71161.15164.34164.342.58%156,822
Mar 4, 2025161.64162.52157.59160.21160.21-1.68%191,054
Mar 3, 2025165.18167.15162.56162.94162.94-1.18%160,166
Feb 28, 2025160.88165.38160.88164.88164.882.58%152,602
Feb 27, 2025161.88163.89160.47160.74160.74-0.92%143,436
Feb 26, 2025162.81165.37161.66162.23162.230.35%204,097
Feb 25, 2025159.19162.47158.70161.66161.661.70%150,563
Feb 24, 2025162.95162.95158.91158.95158.95-2.00%173,946
Feb 21, 2025171.28171.28161.85162.20162.20-4.39%246,571
Feb 20, 2025166.18169.90165.33169.65169.651.57%144,666
Feb 19, 2025161.76168.35161.76167.03167.032.30%148,991
Feb 18, 2025161.55166.52160.23163.27163.271.42%133,718
Feb 14, 2025165.63165.63160.73160.98160.98-2.15%93,078
Feb 13, 2025166.11166.11163.22164.51164.51-0.62%122,965
Feb 12, 2025163.10167.61162.66165.53165.530.08%128,178
Feb 11, 2025162.87166.49161.93165.39165.391.68%164,251
Feb 10, 2025158.07165.34156.94162.66162.662.58%254,205
Feb 7, 2025142.99162.74142.77158.57158.5719.75%331,987
Feb 6, 2025133.85133.85130.15132.42132.42-0.89%99,124
Feb 5, 2025132.91134.31132.08133.61133.611.10%81,563
Feb 4, 2025130.60132.22129.69132.16132.161.06%85,174
Feb 3, 2025130.81132.18128.59130.77130.77-1.48%80,139
Jan 31, 2025133.04133.97132.06132.74132.74-0.46%97,141
Jan 30, 2025132.50134.04132.14133.35133.351.79%82,330
Jan 29, 2025131.19132.20129.68131.01131.010.07%73,766
Jan 28, 2025131.64131.66130.28130.92130.92-0.15%65,531
Jan 27, 2025132.00132.75130.22131.12131.12-0.70%138,693
Jan 24, 2025134.86134.86131.54132.05132.05-2.08%102,876
Jan 23, 2025134.69137.30133.86134.85134.850.02%109,372
Jan 22, 2025135.62137.54134.37134.82134.82-0.90%133,023
Jan 21, 2025135.27137.87135.27136.05136.051.48%104,620
Jan 17, 2025135.12136.38133.23134.06134.060.15%73,695
Jan 16, 2025133.14134.01132.21133.86133.860.78%134,803