ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
193.11
+2.55 (1.34%)
At close: Jul 2, 2025, 4:00 PM
192.37
-0.74 (-0.38%)
After-hours: Jul 2, 2025, 7:47 PM EDT
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 190.89 | 193.50 | 190.24 | 193.11 | 193.11 | 1.25% | 154,565 |
| Jul 1, 2025 | 191.05 | 192.56 | 189.70 | 190.72 | 190.64 | -0.60% | 195,672 |
| Jun 30, 2025 | 195.62 | 195.62 | 190.35 | 191.87 | 191.79 | -1.35% | 195,401 |
| Jun 27, 2025 | 194.24 | 195.91 | 192.72 | 194.50 | 194.42 | 0.56% | 689,608 |
| Jun 26, 2025 | 190.57 | 193.49 | 189.39 | 193.41 | 193.33 | 1.62% | 318,381 |
| Jun 25, 2025 | 188.85 | 192.37 | 186.69 | 190.33 | 190.25 | 1.26% | 223,060 |
| Jun 24, 2025 | 190.61 | 190.63 | 185.97 | 187.96 | 187.88 | -0.69% | 200,198 |
| Jun 23, 2025 | 181.44 | 189.60 | 181.30 | 189.26 | 189.18 | 4.30% | 292,867 |
| Jun 20, 2025 | 183.49 | 183.49 | 180.65 | 181.45 | 181.38 | -0.47% | 323,207 |
| Jun 18, 2025 | 181.84 | 185.42 | 181.84 | 182.31 | 182.24 | 0.03% | 197,557 |
| Jun 17, 2025 | 181.45 | 183.86 | 180.71 | 182.26 | 182.19 | -0.52% | 226,070 |
| Jun 16, 2025 | 185.82 | 186.35 | 181.98 | 183.22 | 183.14 | -0.42% | 161,986 |
| Jun 13, 2025 | 184.49 | 185.27 | 182.30 | 184.00 | 183.92 | -1.31% | 164,679 |
| Jun 12, 2025 | 185.00 | 187.83 | 185.00 | 186.44 | 186.36 | -0.04% | 153,756 |
| Jun 11, 2025 | 184.96 | 187.55 | 183.45 | 186.51 | 186.43 | 1.31% | 175,674 |
| Jun 10, 2025 | 184.42 | 187.07 | 183.01 | 184.10 | 184.02 | -0.46% | 133,980 |
| Jun 9, 2025 | 185.48 | 187.73 | 184.02 | 184.96 | 184.88 | 0.47% | 165,579 |
| Jun 6, 2025 | 184.90 | 185.76 | 182.64 | 184.09 | 184.01 | 1.77% | 118,680 |
| Jun 5, 2025 | 180.56 | 181.76 | 179.29 | 180.89 | 180.82 | 0.35% | 143,350 |
| Jun 4, 2025 | 181.92 | 182.23 | 180.03 | 180.26 | 180.19 | -0.49% | 93,922 |
| Jun 3, 2025 | 180.34 | 182.08 | 179.46 | 181.14 | 181.07 | 0.86% | 76,717 |
| Jun 2, 2025 | 180.84 | 180.84 | 177.89 | 179.60 | 179.53 | -0.90% | 99,945 |
| May 30, 2025 | 181.17 | 182.06 | 178.49 | 181.24 | 181.17 | 0.04% | 124,001 |
| May 29, 2025 | 183.99 | 183.99 | 179.70 | 181.17 | 181.10 | -0.42% | 117,013 |
| May 28, 2025 | 182.04 | 183.81 | 180.98 | 181.94 | 181.87 | -0.38% | 103,258 |
| May 27, 2025 | 180.69 | 182.91 | 179.50 | 182.64 | 182.56 | 2.38% | 114,131 |
| May 23, 2025 | 175.00 | 179.77 | 175.00 | 178.40 | 178.33 | -0.14% | 132,859 |
| May 22, 2025 | 177.02 | 179.78 | 175.71 | 178.65 | 178.58 | 0.39% | 148,179 |
| May 21, 2025 | 179.06 | 181.08 | 177.24 | 177.95 | 177.88 | -1.57% | 135,455 |
| May 20, 2025 | 182.85 | 183.79 | 180.43 | 180.78 | 180.71 | -1.40% | 149,510 |
| May 19, 2025 | 180.84 | 183.82 | 180.84 | 183.34 | 183.26 | -0.12% | 94,425 |
| May 16, 2025 | 181.96 | 184.05 | 180.82 | 183.56 | 183.48 | 1.06% | 182,310 |
| May 15, 2025 | 178.02 | 182.31 | 177.73 | 181.63 | 181.56 | 1.77% | 149,282 |
| May 14, 2025 | 184.32 | 184.94 | 178.32 | 178.47 | 178.40 | -3.74% | 201,088 |
| May 13, 2025 | 180.88 | 185.83 | 180.51 | 185.41 | 185.33 | 3.25% | 174,295 |
| May 12, 2025 | 181.15 | 181.98 | 178.02 | 179.57 | 179.50 | 2.23% | 277,290 |
| May 9, 2025 | 174.79 | 176.53 | 172.70 | 175.65 | 175.58 | 1.05% | 218,813 |
| May 8, 2025 | 172.08 | 179.42 | 170.11 | 173.83 | 173.76 | 6.30% | 314,989 |
| May 7, 2025 | 164.90 | 166.02 | 162.74 | 163.53 | 163.46 | -0.32% | 168,849 |
| May 6, 2025 | 162.99 | 164.06 | 161.61 | 164.06 | 163.99 | -0.33% | 145,840 |
| May 5, 2025 | 163.36 | 165.86 | 163.36 | 164.60 | 164.53 | -1.31% | 181,539 |
| May 2, 2025 | 162.48 | 166.85 | 162.48 | 166.78 | 166.71 | 3.42% | 176,103 |
| May 1, 2025 | 157.62 | 163.42 | 155.31 | 161.27 | 161.20 | 3.08% | 441,926 |
| Apr 30, 2025 | 156.43 | 157.61 | 152.92 | 156.45 | 156.39 | -0.72% | 153,946 |
| Apr 29, 2025 | 154.13 | 158.89 | 154.13 | 157.58 | 157.52 | 1.57% | 193,086 |
| Apr 28, 2025 | 157.35 | 159.68 | 155.05 | 155.14 | 155.08 | -1.72% | 135,316 |
| Apr 25, 2025 | 157.47 | 158.22 | 156.02 | 157.86 | 157.80 | -0.04% | 82,996 |
| Apr 24, 2025 | 153.48 | 158.42 | 153.36 | 157.92 | 157.86 | 2.00% | 138,443 |
| Apr 23, 2025 | 155.88 | 159.32 | 153.78 | 154.83 | 154.77 | 2.75% | 187,831 |
| Apr 22, 2025 | 148.25 | 152.20 | 146.89 | 150.68 | 150.62 | 2.78% | 308,843 |