ESCO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	214.64	217.37	212.25	214.17	214.17	0.30%	199,131
Jan 12, 2026	211.21	214.63	209.95	213.54	213.54	0.89%	166,600
Jan 9, 2026	209.73	212.88	208.23	211.65	211.65	1.21%	176,993
Jan 8, 2026	208.41	212.48	207.06	209.11	209.11	0.89%	211,972
Jan 7, 2026	207.00	210.57	205.31	207.26	207.26	0.36%	227,850
Jan 6, 2026	201.91	206.62	197.61	206.51	206.51	2.46%	174,315
Jan 5, 2026	197.62	203.27	197.62	201.56	201.56	1.99%	130,464
Jan 2, 2026	194.89	200.06	194.36	197.62	197.62	1.14%	164,452
Dec 31, 2025	197.77	198.75	195.30	195.39	195.31	-0.78%	126,701
Dec 30, 2025	199.50	200.33	196.70	196.92	196.84	-1.42%	143,950
Dec 29, 2025	200.40	204.11	199.00	199.76	199.68	-0.37%	147,564
Dec 26, 2025	204.78	204.78	200.32	200.50	200.42	-0.69%	117,494
Dec 24, 2025	204.60	204.60	201.04	201.90	201.82	-0.84%	63,890
Dec 23, 2025	200.14	204.50	199.97	203.62	203.54	1.60%	216,513
Dec 22, 2025	200.94	202.24	198.81	200.41	200.33	0.82%	159,021
Dec 19, 2025	197.29	200.46	196.75	198.78	198.70	0.33%	443,540