Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
322.32
-5.74 (-1.75%)
Jul 16, 2026, 4:00 PM EDT - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026323.25330.97317.14322.32322.32-1.75%240,494
Jul 15, 2026325.98329.09321.79328.06328.060.80%139,474
Jul 14, 2026325.99330.20323.16325.46325.461.45%191,876
Jul 13, 2026325.83327.76319.43320.82320.82-2.52%128,560
Jul 10, 2026328.78333.07325.58329.12329.12-0.67%202,154
Jul 9, 2026337.31339.22329.42331.33331.33-0.18%188,832
Jul 8, 2026328.29335.52325.35331.93331.93-0.41%263,894
Jul 7, 2026337.38337.51323.06333.29333.29-2.70%166,317
Jul 6, 2026330.00343.55330.00342.55342.552.94%219,750
Jul 2, 2026341.07342.73324.79332.78332.78-2.07%279,304
Jul 1, 2026347.81353.81339.90339.90339.82-2.90%321,697
Jun 30, 2026347.47356.30342.53350.04349.961.21%307,203
Jun 29, 2026339.11348.47335.38345.85345.771.76%316,979
Jun 26, 2026352.36356.46339.64339.88339.80-4.23%1,047,114
Jun 25, 2026350.24362.15347.88354.90354.822.42%292,785
Jun 24, 2026340.59352.92334.66346.51346.431.00%363,614
Jun 23, 2026345.00347.83332.66343.08343.00-2.81%341,828
Jun 22, 2026345.19357.00342.79353.01352.932.77%311,387
Jun 18, 2026339.49344.24334.87343.50343.422.93%547,693
Jun 17, 2026330.26336.56328.00333.72333.641.29%198,677
Jun 16, 2026331.54335.78329.25329.46329.380.51%268,850
Jun 15, 2026324.00330.63324.00327.80327.724.48%262,067
Jun 12, 2026317.87320.52313.16313.74313.67-0.69%244,013
Jun 11, 2026308.45317.17303.57315.92315.853.69%241,219
Jun 10, 2026305.83311.67296.25304.69304.620.06%256,340
Jun 9, 2026298.39308.43296.40304.52304.453.09%275,367
Jun 8, 2026296.47297.64291.81295.39295.320.94%227,696
Jun 5, 2026290.09295.91288.95292.64292.570.23%132,395
Jun 4, 2026294.36294.94289.44291.96291.89-1.17%217,744
Jun 3, 2026291.00299.32291.00295.43295.361.32%198,203
Jun 2, 2026288.98295.20287.96291.57291.501.35%165,814
Jun 1, 2026287.97290.03282.98287.70287.63-1.44%289,253
May 29, 2026301.15303.58289.49291.90291.83-4.21%384,476
May 28, 2026302.15309.57298.54304.72304.650.65%294,471
May 27, 2026308.19308.19302.18302.75302.68-0.76%176,690
May 26, 2026299.86306.26297.96305.08305.013.20%140,587
May 22, 2026295.73299.00289.14295.62295.550.80%126,500
May 21, 2026294.57297.59288.51293.27293.20-1.07%195,627
May 20, 2026297.39303.79293.11296.45296.380.53%243,353
May 19, 2026288.54299.31284.42294.90294.831.10%454,600
May 18, 2026291.39300.92290.00291.68291.610.62%346,597
May 15, 2026292.29294.29288.00289.87289.80-2.28%403,254
May 14, 2026301.50306.31292.79296.64296.57-1.20%262,342
May 13, 2026301.19304.76298.26300.25300.180.14%262,994
May 12, 2026298.17302.81291.87299.82299.750.66%286,537
May 11, 2026303.89305.37290.07297.85297.78-1.74%360,655
May 8, 2026300.00312.69290.30303.11303.04-8.91%621,235
May 7, 2026337.40342.23330.31332.77332.69-0.84%300,210
May 6, 2026345.16346.20333.42335.59335.51-1.11%252,613
May 5, 2026332.25340.81330.52339.35339.273.57%225,758