Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
162.20
-7.45 (-4.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025135.36135.74131.79132.83132.830.17%86,408
Jan 14, 2025130.73132.87130.73132.60132.601.94%60,164
Jan 13, 2025127.23130.08127.23130.08130.080.90%54,082
Jan 10, 2025130.37130.37127.17128.92128.92-2.47%88,827
Jan 8, 2025130.94132.79130.26132.19132.190.56%56,952
Jan 7, 2025132.34132.78130.26131.46131.46-0.63%102,299
Jan 6, 2025133.11135.50131.82132.30132.30-0.64%71,770
Jan 3, 2025132.64133.41130.51133.15133.151.23%51,886
Jan 2, 2025133.82136.14130.75131.53131.53-1.26%60,397
Dec 31, 2024134.33134.87132.91133.21133.13-0.06%41,961
Dec 30, 2024133.76134.89132.61133.29133.21-0.94%82,881
Dec 27, 2024135.69137.92133.51134.55134.47-2.07%58,043
Dec 26, 2024135.64137.90135.09137.39137.311.26%53,765
Dec 24, 2024134.95135.73134.34135.68135.601.42%20,686
Dec 23, 2024135.32135.33132.48133.78133.70-1.13%76,033
Dec 20, 2024132.09136.25132.09135.31135.231.39%313,514
Dec 19, 2024133.88134.67131.31133.46133.381.11%106,802
Dec 18, 2024138.64139.12131.71132.00131.92-4.23%116,767
Dec 17, 2024139.71139.71137.24137.83137.75-1.80%103,035
Dec 16, 2024139.31140.67139.31140.36140.280.21%99,535
Dec 13, 2024141.88142.21139.38140.07139.99-1.63%105,951
Dec 12, 2024144.00144.84142.29142.39142.30-1.25%100,415
Dec 11, 2024144.78145.77143.18144.19144.100.75%73,999
Dec 10, 2024143.17146.13141.46143.12143.030.32%87,010
Dec 9, 2024144.37146.15142.63142.66142.57-0.59%70,052
Dec 6, 2024145.36145.36143.14143.51143.42-0.71%45,503
Dec 5, 2024145.90146.21144.09144.54144.45-1.20%70,635
Dec 4, 2024147.37147.83146.21146.29146.20-0.18%77,984
Dec 3, 2024149.31149.31146.33146.56146.47-1.47%70,528
Dec 2, 2024149.43149.97147.76148.74148.650.22%84,757
Nov 29, 2024149.40150.09148.03148.41148.320.22%54,872
Nov 27, 2024149.66150.40147.81148.09148.00-0.54%83,768
Nov 26, 2024151.71151.96148.16148.89148.80-1.64%125,460
Nov 25, 2024149.16153.94149.16151.38151.291.64%197,353
Nov 22, 2024149.05150.76148.27148.94148.850.28%128,925
Nov 21, 2024148.33150.21148.00148.52148.431.04%105,865
Nov 20, 2024146.27147.05144.56146.99146.900.51%93,965
Nov 19, 2024143.90147.36143.20146.25146.160.54%172,728
Nov 18, 2024144.87146.11142.88145.47145.380.81%148,497
Nov 15, 2024151.05154.00139.12144.30144.213.07%304,666
Nov 14, 2024144.37145.99138.96140.00139.92-2.31%282,893
Nov 13, 2024145.44147.31142.85143.31143.22-0.49%93,330
Nov 12, 2024145.33147.16143.47144.01143.92-0.80%176,698
Nov 11, 2024144.04146.66143.93145.17145.082.26%117,944
Nov 8, 2024141.70144.30141.70141.96141.870.86%205,092
Nov 7, 2024142.83143.31139.59140.75140.66-1.33%177,751
Nov 6, 2024140.43147.80140.43142.65142.569.17%242,672
Nov 5, 2024127.73131.58127.10130.67130.591.92%83,576
Nov 4, 2024127.50130.03127.50128.21128.130.17%62,495
Nov 1, 2024126.90128.59125.45127.99127.911.95%94,663
Oct 31, 2024128.69128.81125.53125.54125.46-3.08%100,462
Oct 30, 2024128.18131.07128.18129.53129.450.50%71,853
Oct 29, 2024128.76130.62128.59128.88128.80-0.91%166,809
Oct 28, 2024130.73131.26129.29130.07129.990.05%98,140
Oct 25, 2024129.42130.69128.67130.00129.920.90%105,267
Oct 24, 2024127.24129.31126.20128.84128.761.05%92,236
Oct 23, 2024126.57127.60126.57127.50127.420.01%69,546
Oct 22, 2024127.18128.75126.37127.49127.410.18%116,004
Oct 21, 2024127.44127.53125.99127.26127.180.84%97,966
Oct 18, 2024128.41128.41126.14126.20126.12-1.32%56,042
Oct 17, 2024128.68128.68126.98127.89127.81-0.85%65,985
Oct 16, 2024126.18129.15126.08128.99128.913.23%138,263
Oct 15, 2024124.72127.31124.72124.96124.880.22%113,134
Oct 14, 2024124.26125.18124.21124.68124.60-0.14%40,235
Oct 11, 2024120.29124.89120.29124.85124.773.46%80,535
Oct 10, 2024121.14121.14119.57120.68120.61-1.57%99,424
Oct 9, 2024121.90123.66121.90122.60122.530.17%80,721
Oct 8, 2024123.75123.86122.20122.39122.32-0.59%94,823
Oct 7, 2024123.96124.69122.53123.12123.05-1.46%153,139
Oct 4, 2024127.54127.54124.52124.94124.86-0.22%103,889
Oct 3, 2024126.50126.68124.66125.21125.13-1.49%78,255
Oct 2, 2024127.20128.39126.74127.11127.03-0.58%47,777
Oct 1, 2024128.45128.70125.72127.85127.69-0.88%72,329
Sep 30, 2024127.65129.16127.08128.98128.820.45%77,447
Sep 27, 2024128.62130.89126.96128.40128.241.61%104,757