Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
200.50
-1.40 (-0.69%)
Dec 26, 2025, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025204.78204.78200.32200.50200.50-0.69%117,494
Dec 24, 2025204.60204.60201.04201.90201.90-0.84%63,889
Dec 23, 2025200.14204.50199.97203.62203.621.60%178,556
Dec 22, 2025200.94202.24198.81200.41200.410.82%153,761
Dec 19, 2025197.29200.46196.75198.78198.780.33%441,991
Dec 18, 2025201.52202.27196.24198.12198.12-0.73%183,768
Dec 17, 2025200.10202.57199.10199.57199.570.10%215,116
Dec 16, 2025206.72207.04198.05199.37199.37-3.41%204,654
Dec 15, 2025205.66208.89203.64206.41206.411.10%218,038
Dec 12, 2025206.23207.64202.81204.17204.17-1.15%305,614
Dec 11, 2025203.19207.58202.03206.55206.551.97%268,600
Dec 10, 2025197.95204.51197.20202.56202.562.33%297,033
Dec 9, 2025199.07202.85197.93197.94197.94-0.14%281,064
Dec 8, 2025197.26199.12195.21198.21198.211.34%279,447
Dec 5, 2025202.90202.91193.68195.59195.59-3.31%359,151
Dec 4, 2025201.21203.03200.01202.29202.290.57%160,373
Dec 3, 2025204.52204.52199.99201.15201.15-1.41%195,110
Dec 2, 2025207.02207.22202.48204.02204.02-0.46%202,057
Dec 1, 2025210.74211.70203.11204.97204.97-3.73%260,232
Nov 28, 2025214.70214.70210.59212.91212.91-0.01%101,098
Nov 26, 2025217.79222.17212.81212.93212.93-2.07%281,256
Nov 25, 2025226.27227.46212.26217.43217.43-3.09%269,995
Nov 24, 2025218.05227.32211.27224.36224.364.11%307,960
Nov 21, 2025224.75229.46211.80215.50215.502.54%514,780
Nov 20, 2025222.01223.67209.75210.17210.17-3.16%421,221
Nov 19, 2025215.57219.58215.51217.03217.030.70%166,277
Nov 18, 2025215.32217.94214.34215.53215.53-0.34%147,149
Nov 17, 2025220.61221.10214.90216.27216.27-1.86%149,702
Nov 14, 2025207.92220.71203.76220.37220.371.65%159,013
Nov 13, 2025220.13220.91214.99216.79216.79-1.51%204,272
Nov 12, 2025216.14223.11215.49220.11220.111.79%205,926
Nov 11, 2025222.03223.47214.41216.23216.23-2.25%218,658
Nov 10, 2025218.82222.71216.16221.20221.202.30%172,849
Nov 7, 2025218.36219.18210.67216.22216.22-1.23%182,317
Nov 6, 2025221.50224.15218.59218.92218.92-1.56%129,742
Nov 5, 2025220.25223.72218.23222.40222.401.22%139,235
Nov 4, 2025220.77222.37218.58219.71219.71-1.08%114,784
Nov 3, 2025220.07222.47215.38222.10222.101.20%167,564
Oct 31, 2025218.50223.16216.84219.47219.470.47%232,082
Oct 30, 2025221.37224.21216.26218.44218.44-1.30%132,910
Oct 29, 2025222.79226.35219.96221.31221.31-0.11%92,275
Oct 28, 2025220.17221.65215.92221.55221.551.08%85,051
Oct 27, 2025222.60224.59217.34219.19219.19-0.93%64,615
Oct 24, 2025220.66223.31220.48221.25221.250.98%108,494
Oct 23, 2025215.19219.46213.57219.10219.102.02%71,894
Oct 22, 2025220.97220.97212.92214.77214.77-2.50%99,101
Oct 21, 2025217.23220.70214.60220.27220.271.87%219,987
Oct 20, 2025219.15223.27214.08216.22216.22-0.08%83,480
Oct 17, 2025213.43218.07210.94216.39216.390.57%230,964
Oct 16, 2025213.49216.07212.38215.17215.170.52%185,298