ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
232.10
-0.89 (-0.38%)
At close: Oct 23, 2026, 4:00 PM EDT
235.44
+3.34 (1.44%)
After-hours: Oct 23, 2026, 7:31 PM EDT
ESCO Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 230.84 | 234.16 | 225.04 | 232.10 | 232.10 | -0.38% | 331,715 |
| Oct 22, 2026 | 244.46 | 244.46 | 226.94 | 232.99 | 232.99 | -5.87% | 290,585 |
| Oct 21, 2026 | 251.05 | 251.97 | 246.07 | 247.53 | 247.53 | -0.04% | 501,341 |
| Oct 20, 2026 | 248.59 | 252.81 | 245.85 | 247.64 | 247.64 | -1.43% | 282,802 |
| Oct 19, 2026 | 251.76 | 253.03 | 248.61 | 251.23 | 251.23 | 0.85% | 128,753 |
| Oct 16, 2026 | 252.46 | 254.28 | 248.80 | 249.12 | 249.12 | -1.40% | 233,581 |
| Oct 15, 2026 | 256.25 | 256.27 | 246.87 | 252.67 | 252.67 | -1.86% | 247,808 |
| Oct 14, 2026 | 259.13 | 260.64 | 254.96 | 257.45 | 257.45 | -1.14% | 193,578 |
| Oct 13, 2026 | 260.37 | 262.95 | 255.33 | 260.43 | 260.43 | -0.42% | 222,844 |
| Oct 12, 2026 | 257.79 | 262.48 | 257.59 | 261.54 | 261.54 | 1.44% | 226,671 |
| Oct 9, 2026 | 257.20 | 260.99 | 253.34 | 257.83 | 257.83 | 1.48% | 154,545 |
| Oct 8, 2026 | 255.88 | 257.10 | 252.47 | 254.06 | 254.06 | -1.11% | 290,313 |
| Oct 7, 2026 | 264.35 | 265.16 | 252.07 | 256.90 | 256.90 | -4.22% | 419,974 |
| Oct 6, 2026 | 273.72 | 274.52 | 264.97 | 268.22 | 268.22 | -1.36% | 256,343 |
| Oct 5, 2026 | 274.40 | 275.82 | 269.46 | 271.92 | 271.92 | -1.10% | 229,602 |
| Oct 2, 2026 | 273.73 | 276.72 | 271.34 | 274.95 | 274.95 | 1.86% | 167,086 |
| Oct 1, 2026 | 264.40 | 270.38 | 261.71 | 269.92 | 269.92 | 1.85% | 176,498 |
| Sep 30, 2026 | 266.64 | 269.09 | 261.25 | 265.11 | 265.03 | -0.22% | 197,397 |
| Sep 29, 2026 | 265.59 | 266.99 | 263.08 | 265.69 | 265.61 | -0.13% | 139,025 |
| Sep 28, 2026 | 266.36 | 269.56 | 263.70 | 266.04 | 265.96 | -0.76% | 356,116 |
| Sep 25, 2026 | 268.67 | 271.33 | 266.59 | 268.09 | 268.01 | -0.12% | 193,964 |
| Sep 24, 2026 | 264.40 | 272.05 | 260.19 | 268.42 | 268.34 | 0.84% | 349,306 |
| Sep 23, 2026 | 260.54 | 269.63 | 258.28 | 266.19 | 266.11 | 1.67% | 189,652 |
| Sep 22, 2026 | 263.67 | 264.89 | 261.25 | 261.81 | 261.73 | -0.23% | 271,913 |
| Sep 21, 2026 | 267.12 | 267.12 | 261.00 | 262.41 | 262.33 | -1.32% | 263,780 |
| Sep 18, 2026 | 261.97 | 265.92 | 256.30 | 265.92 | 265.84 | 2.22% | 846,958 |
| Sep 17, 2026 | 263.56 | 263.62 | 258.00 | 260.14 | 260.06 | 0.45% | 189,940 |
| Sep 16, 2026 | 261.67 | 265.20 | 255.75 | 258.98 | 258.90 | -0.43% | 267,203 |
| Sep 15, 2026 | 265.41 | 267.24 | 258.97 | 260.09 | 260.01 | -1.18% | 316,338 |
| Sep 14, 2026 | 264.16 | 265.69 | 258.17 | 263.19 | 263.11 | -2.63% | 295,537 |
| Sep 11, 2026 | 272.08 | 279.00 | 268.98 | 270.30 | 270.22 | 1.14% | 197,334 |
| Sep 10, 2026 | 270.15 | 271.05 | 264.41 | 267.26 | 267.18 | -1.35% | 139,457 |
| Sep 9, 2026 | 270.76 | 272.42 | 268.55 | 270.91 | 270.83 | -0.44% | 139,297 |
| Sep 8, 2026 | 274.26 | 275.92 | 270.21 | 272.12 | 272.04 | -0.69% | 140,272 |
| Sep 4, 2026 | 274.02 | 278.26 | 271.83 | 274.02 | 273.94 | 0.05% | 132,481 |
| Sep 3, 2026 | 268.01 | 273.98 | 263.20 | 273.87 | 273.79 | 2.61% | 247,566 |
| Sep 2, 2026 | 268.38 | 269.19 | 263.13 | 266.90 | 266.82 | -0.27% | 212,408 |
| Sep 1, 2026 | 271.33 | 275.42 | 266.41 | 267.63 | 267.55 | -1.98% | 231,737 |
| Aug 31, 2026 | 277.49 | 278.21 | 270.44 | 273.03 | 272.95 | -1.42% | 308,668 |
| Aug 28, 2026 | 282.87 | 282.87 | 275.20 | 276.96 | 276.88 | -1.63% | 106,448 |
| Aug 27, 2026 | 283.99 | 284.59 | 278.53 | 281.54 | 281.46 | -0.60% | 136,455 |
| Aug 26, 2026 | 278.90 | 283.84 | 278.59 | 283.23 | 283.14 | 2.32% | 139,065 |
| Aug 25, 2026 | 282.35 | 282.35 | 275.76 | 276.82 | 276.74 | 0.44% | 158,074 |
| Aug 24, 2026 | 286.91 | 287.04 | 275.61 | 275.62 | 275.54 | -4.05% | 259,360 |
| Aug 21, 2026 | 287.15 | 289.08 | 282.54 | 287.24 | 287.15 | 0.94% | 210,615 |
| Aug 20, 2026 | 288.99 | 289.40 | 281.61 | 284.57 | 284.48 | -2.13% | 214,167 |
| Aug 19, 2026 | 309.39 | 309.72 | 289.06 | 290.77 | 290.68 | -5.13% | 252,579 |
| Aug 18, 2026 | 303.39 | 307.81 | 299.12 | 306.48 | 306.39 | -0.50% | 191,275 |
| Aug 17, 2026 | 308.02 | 309.66 | 305.26 | 308.01 | 307.92 | 0.70% | 172,169 |
| Aug 14, 2026 | 299.56 | 307.52 | 296.38 | 305.86 | 305.77 | 1.68% | 134,091 |