Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
291.90
-12.82 (-4.21%)
At close: May 29, 2026, 4:00 PM EDT
292.30
+0.40 (0.14%)
After-hours: May 29, 2026, 7:00 PM EDT

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026301.15303.58289.49291.90291.90-4.21%380,496
May 28, 2026302.15309.57298.54304.72304.720.65%290,768
May 27, 2026308.19308.19302.18302.75302.75-0.76%176,586
May 26, 2026299.86306.26297.96305.08305.083.20%140,587
May 22, 2026295.73299.00289.14295.62295.620.80%124,173
May 21, 2026294.57297.59288.51293.27293.27-1.07%193,803
May 20, 2026297.39303.79293.11296.45296.450.53%243,348
May 19, 2026288.54299.31284.42294.90294.901.10%451,477
May 18, 2026291.39300.92290.00291.68291.680.62%342,181
May 15, 2026292.29294.29288.00289.87289.87-2.28%403,254
May 14, 2026301.50306.31292.79296.64296.64-1.20%262,342
May 13, 2026301.19304.76298.26300.25300.250.14%262,994
May 12, 2026298.17302.81291.87299.82299.820.66%286,537
May 11, 2026303.89305.37290.07297.85297.85-1.74%360,655
May 8, 2026300.00312.69290.30303.11303.11-8.91%621,235
May 7, 2026337.40342.23330.31332.77332.77-0.84%300,210
May 6, 2026345.16346.20333.42335.59335.59-1.11%252,613
May 5, 2026332.25340.81330.52339.35339.353.57%225,758
May 4, 2026326.58330.00324.00327.66327.660.21%220,073
May 1, 2026324.85327.28316.30326.96326.960.93%187,622
Apr 30, 2026314.68324.51311.80323.95323.953.90%338,518
Apr 29, 2026317.76317.76308.06311.79311.79-1.65%358,875
Apr 28, 2026319.84320.62311.44317.01317.01-1.26%212,213
Apr 27, 2026321.30321.71312.17321.07321.070.37%305,831
Apr 24, 2026318.60325.54315.00319.90319.900.34%452,381
Apr 23, 2026313.79324.14313.62318.83318.832.52%332,498
Apr 22, 2026317.36318.15304.47311.00311.00-1.00%383,619
Apr 21, 2026315.01319.32312.76314.14314.14-0.32%384,087
Apr 20, 2026315.43319.14312.83315.15315.150.07%327,089
Apr 17, 2026306.45319.14303.31314.92314.925.04%453,332
Apr 16, 2026306.85307.36296.31299.82299.82-2.56%878,258
Apr 15, 2026315.74316.34303.88307.70307.70-3.31%284,224
Apr 14, 2026316.69318.51311.93318.24318.240.42%282,700
Apr 13, 2026309.29317.03309.00316.91316.912.03%275,104
Apr 10, 2026311.80315.42307.15310.59310.590.26%253,318
Apr 9, 2026308.49315.19306.14309.80309.800.28%356,139
Apr 8, 2026305.00309.61303.69308.94308.946.04%411,009
Apr 7, 2026292.60295.87285.52291.33291.33-0.71%521,817
Apr 6, 2026290.75294.61288.42293.40293.400.38%239,077
Apr 2, 2026285.85295.95282.09292.28292.28-0.27%349,162
Apr 1, 2026284.08296.69282.97293.15293.074.19%448,103
Mar 31, 2026273.69285.10268.00281.37281.294.60%502,582
Mar 30, 2026282.60282.60266.83268.99268.92-3.67%550,233
Mar 27, 2026274.72279.52271.02279.23279.150.58%493,930
Mar 26, 2026284.24290.00277.03277.63277.55-3.86%309,451
Mar 25, 2026287.33291.19284.02288.77288.694.31%460,725
Mar 24, 2026266.19278.34264.98276.84276.763.31%241,843
Mar 23, 2026266.40271.00263.27267.97267.902.69%243,212
Mar 20, 2026266.92269.77258.72260.95260.88-2.12%590,174
Mar 19, 2026263.15269.71258.34266.61266.54-0.26%143,862