Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
209.28
+0.91 (0.44%)
At close: Oct 6, 2025, 4:00 PM EDT
209.28
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025210.00212.35207.48209.28-0.44%126,917
Oct 3, 2025211.35212.97208.23208.37208.37-1.22%140,745
Oct 2, 2025213.15213.15210.45210.95210.95-1.03%134,111
Oct 1, 2025209.00214.08208.05213.15213.070.97%163,340
Sep 30, 2025207.71211.87206.86211.11211.032.00%183,493
Sep 29, 2025206.19207.03200.99206.97206.890.91%332,699
Sep 26, 2025209.57211.33203.67205.11205.03-1.99%357,646
Sep 25, 2025211.71214.25209.26209.28209.20-1.24%298,587
Sep 24, 2025215.68217.55210.81211.90211.82-1.84%170,811
Sep 23, 2025213.35217.31211.35215.88215.801.21%240,077
Sep 22, 2025211.45214.23209.04213.30213.220.40%144,121
Sep 19, 2025218.72218.72212.45212.45212.37-2.43%532,007
Sep 18, 2025212.87220.32212.87217.75217.672.78%190,545
Sep 17, 2025211.93215.10208.77211.85211.770.70%278,013
Sep 16, 2025207.05210.48205.19210.37210.291.13%181,979
Sep 15, 2025209.39210.79207.79208.02207.94-0.12%164,045
Sep 12, 2025209.22209.98206.60208.28208.20-0.97%111,337
Sep 11, 2025205.77211.25204.48210.32210.242.40%191,081
Sep 10, 2025200.76205.93200.19205.39205.312.26%233,143
Sep 9, 2025205.06205.06200.43200.86200.78-2.23%183,597
Sep 8, 2025203.76205.61202.22205.45205.371.38%160,598
Sep 5, 2025204.08205.00200.08202.66202.58-0.31%134,922
Sep 4, 2025201.82203.77201.55203.30203.220.88%178,204
Sep 3, 2025201.17202.43199.82201.52201.440.15%204,562
Sep 2, 2025197.59202.97196.93201.22201.140.15%478,998
Aug 29, 2025204.17205.31199.75200.91200.83-1.37%427,618
Aug 28, 2025198.63203.76196.23203.71203.632.62%622,282
Aug 27, 2025194.47198.52194.08198.51198.441.93%263,314
Aug 26, 2025194.03195.24192.05194.76194.690.52%207,632
Aug 25, 2025195.96196.73192.58193.75193.68-0.79%190,745
Aug 22, 2025191.80197.97191.80195.29195.222.49%243,272
Aug 21, 2025189.52190.83185.75190.55190.480.03%217,215
Aug 20, 2025189.70192.38188.94190.50190.430.77%226,269
Aug 19, 2025187.03189.10185.50189.05188.980.84%146,797
Aug 18, 2025185.10187.83184.34187.48187.411.22%157,485
Aug 15, 2025188.03188.03182.85185.22185.15-1.57%229,889
Aug 14, 2025193.27194.15186.49188.17188.10-3.18%192,782
Aug 13, 2025201.70201.72193.29194.35194.28-2.59%224,157
Aug 12, 2025195.47200.45193.31199.51199.432.73%214,125
Aug 11, 2025194.34196.64190.92194.20194.130.49%266,146
Aug 8, 2025174.93194.21174.92193.26193.191.79%486,989
Aug 7, 2025192.83192.83189.32189.87189.80-1.10%145,237
Aug 6, 2025191.64193.31188.57191.99191.920.06%150,936
Aug 5, 2025194.82194.96190.73191.88191.81-0.99%198,545
Aug 4, 2025191.63194.03191.63193.80193.731.18%171,286
Aug 1, 2025190.59192.72188.00191.54191.47-1.12%161,752
Jul 31, 2025194.41196.17193.06193.70193.63-0.88%155,652
Jul 30, 2025195.40196.95192.99195.41195.340.94%165,168
Jul 29, 2025193.27193.79190.52193.59193.521.46%165,329
Jul 28, 2025192.37193.04190.43190.80190.73-0.26%182,215