ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
180.78
-2.56 (-1.40%)
May 20, 2025, 4:00 PM - Market closed
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 182.85 | 183.79 | 180.43 | 180.78 | 180.78 | -1.40% | 149,508 |
| May 19, 2025 | 180.84 | 183.82 | 180.84 | 183.34 | 183.34 | -0.12% | 94,425 |
| May 16, 2025 | 181.96 | 184.05 | 180.82 | 183.56 | 183.56 | 1.06% | 182,310 |
| May 15, 2025 | 178.02 | 182.31 | 177.73 | 181.63 | 181.63 | 1.77% | 149,282 |
| May 14, 2025 | 184.32 | 184.94 | 178.32 | 178.47 | 178.47 | -3.74% | 201,088 |
| May 13, 2025 | 180.88 | 185.83 | 180.51 | 185.41 | 185.41 | 3.25% | 174,295 |
| May 12, 2025 | 181.15 | 181.98 | 178.02 | 179.57 | 179.57 | 2.23% | 277,290 |
| May 9, 2025 | 174.79 | 176.53 | 172.70 | 175.65 | 175.65 | 1.05% | 218,813 |
| May 8, 2025 | 172.08 | 179.42 | 170.11 | 173.83 | 173.83 | 6.30% | 314,989 |
| May 7, 2025 | 164.90 | 166.02 | 162.74 | 163.53 | 163.53 | -0.32% | 168,849 |
| May 6, 2025 | 162.99 | 164.06 | 161.61 | 164.06 | 164.06 | -0.33% | 145,840 |
| May 5, 2025 | 163.36 | 165.86 | 163.36 | 164.60 | 164.60 | -1.31% | 181,539 |
| May 2, 2025 | 162.48 | 166.85 | 162.48 | 166.78 | 166.78 | 3.42% | 176,103 |
| May 1, 2025 | 157.62 | 163.42 | 155.31 | 161.27 | 161.27 | 3.08% | 441,926 |
| Apr 30, 2025 | 156.43 | 157.61 | 152.92 | 156.45 | 156.45 | -0.72% | 153,946 |
| Apr 29, 2025 | 154.13 | 158.89 | 154.13 | 157.58 | 157.58 | 1.57% | 193,086 |
| Apr 28, 2025 | 157.35 | 159.68 | 155.05 | 155.14 | 155.14 | -1.72% | 135,316 |
| Apr 25, 2025 | 157.47 | 158.22 | 156.02 | 157.86 | 157.86 | -0.04% | 82,996 |
| Apr 24, 2025 | 153.48 | 158.42 | 153.36 | 157.92 | 157.92 | 2.00% | 138,443 |
| Apr 23, 2025 | 155.88 | 159.32 | 153.78 | 154.83 | 154.83 | 2.75% | 187,831 |
| Apr 22, 2025 | 148.25 | 152.20 | 146.89 | 150.68 | 150.68 | 2.78% | 308,843 |
| Apr 21, 2025 | 149.00 | 149.22 | 145.09 | 146.61 | 146.61 | -3.01% | 129,551 |
| Apr 17, 2025 | 150.68 | 152.67 | 149.20 | 151.16 | 151.16 | 0.22% | 121,108 |
| Apr 16, 2025 | 150.28 | 151.91 | 148.41 | 150.83 | 150.83 | -1.29% | 110,074 |
| Apr 15, 2025 | 149.82 | 152.92 | 149.24 | 152.80 | 152.80 | 2.08% | 122,561 |
| Apr 14, 2025 | 153.11 | 153.11 | 148.01 | 149.68 | 149.68 | -1.04% | 110,669 |
| Apr 11, 2025 | 147.47 | 154.54 | 145.77 | 151.25 | 151.25 | 2.89% | 139,156 |
| Apr 10, 2025 | 146.68 | 150.92 | 144.15 | 147.00 | 147.00 | -3.24% | 245,714 |
| Apr 9, 2025 | 138.38 | 154.52 | 138.38 | 151.92 | 151.92 | 8.62% | 191,328 |
| Apr 8, 2025 | 147.21 | 147.95 | 138.15 | 139.86 | 139.86 | -1.74% | 178,298 |
| Apr 7, 2025 | 138.31 | 149.49 | 134.78 | 142.34 | 142.34 | 0.27% | 221,292 |
| Apr 4, 2025 | 143.55 | 145.02 | 139.35 | 141.95 | 141.95 | -4.62% | 199,349 |
| Apr 3, 2025 | 152.43 | 154.35 | 147.67 | 148.82 | 148.82 | -7.28% | 134,437 |
| Apr 2, 2025 | 156.03 | 160.99 | 154.48 | 160.50 | 160.50 | 1.15% | 114,234 |
| Apr 1, 2025 | 157.77 | 158.88 | 155.03 | 158.67 | 158.59 | -0.28% | 153,832 |
| Mar 31, 2025 | 153.36 | 159.64 | 151.10 | 159.12 | 159.04 | 2.33% | 304,180 |
| Mar 28, 2025 | 160.03 | 160.76 | 154.59 | 155.50 | 155.42 | -2.56% | 114,804 |
| Mar 27, 2025 | 159.84 | 160.66 | 157.50 | 159.58 | 159.50 | -0.50% | 131,502 |
| Mar 26, 2025 | 163.90 | 165.88 | 160.12 | 160.38 | 160.30 | -2.64% | 199,964 |
| Mar 25, 2025 | 165.77 | 166.92 | 163.79 | 164.73 | 164.65 | -1.02% | 315,899 |
| Mar 24, 2025 | 161.75 | 167.51 | 160.85 | 166.42 | 166.34 | 4.38% | 307,503 |
| Mar 21, 2025 | 159.48 | 159.48 | 156.84 | 159.44 | 159.36 | -1.26% | 369,797 |
| Mar 20, 2025 | 158.39 | 162.55 | 158.39 | 161.48 | 161.40 | 0.34% | 289,356 |
| Mar 19, 2025 | 155.96 | 162.49 | 155.96 | 160.93 | 160.85 | 3.15% | 227,867 |
| Mar 18, 2025 | 158.12 | 158.12 | 154.91 | 156.01 | 155.93 | -2.40% | 209,678 |
| Mar 17, 2025 | 160.10 | 162.10 | 159.36 | 159.84 | 159.76 | -0.68% | 145,896 |
| Mar 14, 2025 | 159.00 | 162.64 | 158.32 | 160.93 | 160.85 | 2.60% | 141,800 |
| Mar 13, 2025 | 156.67 | 158.36 | 154.94 | 156.85 | 156.77 | -0.03% | 187,739 |
| Mar 12, 2025 | 159.10 | 160.31 | 156.90 | 156.90 | 156.82 | -0.83% | 104,514 |
| Mar 11, 2025 | 155.64 | 160.69 | 155.64 | 158.22 | 158.14 | 1.16% | 97,798 |