ESCO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	300.00	312.69	290.30	305.04	-	-8.33%	449,085
May 7, 2026	337.40	342.23	330.31	332.77	332.77	-0.84%	298,182
May 6, 2026	345.16	346.20	333.42	335.59	335.59	-1.11%	252,612
May 5, 2026	332.25	340.81	330.52	339.35	339.35	3.57%	223,505
May 4, 2026	326.58	330.00	324.00	327.66	327.66	0.21%	220,058
May 1, 2026	324.85	327.28	316.30	326.96	326.96	0.93%	187,252
Apr 30, 2026	314.68	324.51	311.80	323.95	323.95	3.90%	337,558
Apr 29, 2026	317.76	317.76	308.06	311.79	311.79	-1.65%	356,234
Apr 28, 2026	319.84	320.62	311.44	317.01	317.01	-1.26%	212,180
Apr 27, 2026	321.30	321.71	312.17	321.07	321.07	0.37%	305,818
Apr 24, 2026	318.60	325.54	315.00	319.90	319.90	0.34%	437,002
Apr 23, 2026	313.79	324.14	313.62	318.83	318.83	2.52%	332,458
Apr 22, 2026	317.36	318.15	304.47	311.00	311.00	-1.00%	381,835
Apr 21, 2026	315.01	319.32	312.76	314.14	314.14	-0.32%	384,057
Apr 20, 2026	315.43	319.14	312.83	315.15	315.15	0.07%	311,131
Apr 17, 2026	306.45	319.14	303.31	314.92	314.92	5.04%	453,181
Apr 16, 2026	306.85	307.36	296.31	299.82	299.82	-2.56%	878,229
Apr 15, 2026	315.74	316.34	303.88	307.70	307.70	-3.31%	284,057
Apr 14, 2026	316.69	318.51	311.93	318.24	318.24	0.42%	254,948
Apr 13, 2026	309.29	317.03	309.00	316.91	316.91	2.03%	274,890
Apr 10, 2026	311.80	315.42	307.15	310.59	310.59	0.26%	253,318
Apr 9, 2026	308.49	315.19	306.14	309.80	309.80	0.28%	325,072
Apr 8, 2026	305.00	309.61	303.69	308.94	308.94	6.04%	401,508
Apr 7, 2026	292.60	295.87	285.52	291.33	291.33	-0.71%	515,262
Apr 6, 2026	290.75	294.61	288.42	293.40	293.40	0.38%	238,501
Apr 2, 2026	285.85	295.95	282.09	292.28	292.28	-0.30%	349,050
Apr 1, 2026	284.08	296.69	282.97	293.15	293.07	4.19%	447,924
Mar 31, 2026	273.69	285.10	268.00	281.37	281.29	4.60%	502,582
Mar 30, 2026	282.60	282.60	266.83	268.99	268.92	-3.67%	550,233
Mar 27, 2026	274.72	279.52	271.02	279.23	279.15	0.58%	493,930
Mar 26, 2026	284.24	290.00	277.03	277.63	277.55	-3.86%	309,451
Mar 25, 2026	287.33	291.19	284.02	288.77	288.69	4.31%	460,725
Mar 24, 2026	266.19	278.34	264.98	276.84	276.76	3.31%	241,843
Mar 23, 2026	266.40	271.00	263.27	267.97	267.90	2.69%	243,212
Mar 20, 2026	266.92	269.77	258.72	260.95	260.88	-2.12%	590,174
Mar 19, 2026	263.15	269.71	258.34	266.61	266.54	-0.26%	143,862
Mar 18, 2026	268.47	268.96	265.60	267.31	267.24	-0.19%	233,354
Mar 17, 2026	267.22	267.92	262.49	267.81	267.74	0.59%	182,963
Mar 16, 2026	267.92	270.06	264.83	266.25	266.18	0.92%	154,489
Mar 13, 2026	270.75	272.12	260.02	263.82	263.75	-0.98%	129,541
Mar 12, 2026	267.14	270.23	261.80	266.43	266.36	-1.56%	269,976
Mar 11, 2026	267.37	271.64	261.64	270.66	270.59	0.17%	123,519
Mar 10, 2026	269.91	276.60	269.20	270.21	270.14	-0.32%	208,022
Mar 9, 2026	262.97	271.44	255.74	271.08	271.01	1.75%	173,605
Mar 6, 2026	268.19	270.62	264.71	266.42	266.35	-2.55%	164,176
Mar 5, 2026	276.80	278.80	267.67	273.40	273.33	-2.55%	243,372
Mar 4, 2026	279.00	282.04	274.19	280.56	280.48	0.99%	188,336
Mar 3, 2026	279.39	280.49	270.51	277.81	277.73	-2.79%	272,161
Mar 2, 2026	275.69	290.33	273.05	285.79	285.71	3.07%	289,763
Feb 27, 2026	277.81	278.91	274.32	277.29	277.21	-1.00%	239,176