Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
271.92
-3.03 (-1.10%)
Oct 5, 2026, 4:00 PM EDT - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026274.40275.82269.46271.92271.92-1.10%229,602
Oct 2, 2026273.73276.72271.34274.95274.951.86%167,086
Oct 1, 2026264.40270.38261.71269.92269.921.85%176,498
Sep 30, 2026266.64269.09261.25265.11265.03-0.22%197,397
Sep 29, 2026265.59266.99263.08265.69265.61-0.13%139,025
Sep 28, 2026266.36269.56263.70266.04265.96-0.76%356,116
Sep 25, 2026268.67271.33266.59268.09268.01-0.12%193,964
Sep 24, 2026264.40272.05260.19268.42268.340.84%349,306
Sep 23, 2026260.54269.63258.28266.19266.111.67%189,652
Sep 22, 2026263.67264.89261.25261.81261.73-0.23%271,913
Sep 21, 2026267.12267.12261.00262.41262.33-1.32%263,780
Sep 18, 2026261.97265.92256.30265.92265.842.22%846,958
Sep 17, 2026263.56263.62258.00260.14260.060.45%189,940
Sep 16, 2026261.67265.20255.75258.98258.90-0.43%267,203
Sep 15, 2026265.41267.24258.97260.09260.01-1.18%316,338
Sep 14, 2026264.16265.69258.17263.19263.11-2.63%295,537
Sep 11, 2026272.08279.00268.98270.30270.221.14%197,334
Sep 10, 2026270.15271.05264.41267.26267.18-1.35%139,457
Sep 9, 2026270.76272.42268.55270.91270.83-0.44%139,297
Sep 8, 2026274.26275.92270.21272.12272.04-0.69%140,272
Sep 4, 2026274.02278.26271.83274.02273.940.05%132,481
Sep 3, 2026268.01273.98263.20273.87273.792.61%247,566
Sep 2, 2026268.38269.19263.13266.90266.82-0.27%212,408
Sep 1, 2026271.33275.42266.41267.63267.55-1.98%231,737
Aug 31, 2026277.49278.21270.44273.03272.95-1.42%308,668
Aug 28, 2026282.87282.87275.20276.96276.88-1.63%106,448
Aug 27, 2026283.99284.59278.53281.54281.46-0.60%136,455
Aug 26, 2026278.90283.84278.59283.23283.142.32%139,065
Aug 25, 2026282.35282.35275.76276.82276.740.44%158,074
Aug 24, 2026286.91287.04275.61275.62275.54-4.05%259,360
Aug 21, 2026287.15289.08282.54287.24287.150.94%210,615
Aug 20, 2026288.99289.40281.61284.57284.48-2.13%214,167
Aug 19, 2026309.39309.72289.06290.77290.68-5.13%252,579
Aug 18, 2026303.39307.81299.12306.48306.39-0.50%191,275
Aug 17, 2026308.02309.66305.26308.01307.920.70%172,169
Aug 14, 2026299.56307.52296.38305.86305.771.68%134,091
Aug 13, 2026301.00301.89295.37300.81300.720.13%237,644
Aug 12, 2026299.33305.59297.48300.42300.331.70%266,510
Aug 11, 2026304.25309.37294.93295.41295.32-1.80%212,056
Aug 10, 2026308.33311.07300.44300.81300.72-1.61%218,179
Aug 7, 2026308.04308.80294.66305.72305.63-6.80%434,231
Aug 6, 2026327.42336.77326.42328.03327.930.12%166,738
Aug 5, 2026325.32330.95316.90327.63327.530.42%168,950
Aug 4, 2026324.05327.33317.43326.25326.152.55%214,594
Aug 3, 2026313.07320.26312.21318.13318.030.90%130,873
Jul 31, 2026318.63320.61309.67315.29315.191.21%127,922
Jul 30, 2026308.16315.23302.52311.51311.423.81%152,918
Jul 29, 2026314.49315.71298.85300.07299.98-4.95%199,262
Jul 28, 2026320.63321.39311.57315.69315.59-2.62%159,167
Jul 27, 2026331.21334.77316.00324.20324.10-1.09%166,726