Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
314.92
+15.10 (5.04%)
At close: Apr 17, 2026, 4:00 PM EDT
314.92
0.00 (0.00%)
After-hours: Apr 17, 2026, 7:00 PM EDT

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026306.45319.14303.31314.92314.925.04%453,181
Apr 16, 2026306.85307.36296.31299.82299.82-2.56%878,229
Apr 15, 2026315.74316.34303.88307.70307.70-3.31%284,057
Apr 14, 2026316.69318.51311.93318.24318.240.42%254,948
Apr 13, 2026309.29317.03309.00316.91316.912.03%274,890
Apr 10, 2026311.80315.42307.15310.59310.590.26%253,318
Apr 9, 2026308.49315.19306.14309.80309.800.28%325,072
Apr 8, 2026305.00309.61303.69308.94308.946.04%401,508
Apr 7, 2026292.60295.87285.52291.33291.33-0.71%515,262
Apr 6, 2026290.75294.61288.42293.40293.400.38%238,501
Apr 2, 2026285.85295.95282.09292.28292.28-0.30%349,050
Apr 1, 2026284.08296.69282.97293.15293.074.19%447,924
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
Mar 18, 2026268.47268.96265.60267.31267.24-0.19%233,354
Mar 17, 2026267.22267.92262.49267.81267.740.59%182,963
Mar 16, 2026267.92270.06264.83266.25266.180.92%154,489
Mar 13, 2026270.75272.12260.02263.82263.75-0.98%129,541
Mar 12, 2026267.14270.23261.80266.43266.36-1.56%269,976
Mar 11, 2026267.37271.64261.64270.66270.590.17%123,519
Mar 10, 2026269.91276.60269.20270.21270.14-0.32%208,022
Mar 9, 2026262.97271.44255.74271.08271.011.75%173,605
Mar 6, 2026268.19270.62264.71266.42266.35-2.55%164,176
Mar 5, 2026276.80278.80267.67273.40273.33-2.55%243,372
Mar 4, 2026279.00282.04274.19280.56280.480.99%188,336
Mar 3, 2026279.39280.49270.51277.81277.73-2.79%272,161
Mar 2, 2026275.69290.33273.05285.79285.713.07%289,763
Feb 27, 2026277.81278.91274.32277.29277.21-1.00%239,176
Feb 26, 2026279.87284.00273.13280.10280.020.36%180,150
Feb 25, 2026286.69286.69273.54279.10279.02-2.26%226,772
Feb 24, 2026278.24285.91277.05285.56285.483.08%198,544
Feb 23, 2026275.21277.45270.98277.04276.960.17%155,015
Feb 20, 2026273.24277.68271.33276.56276.481.39%257,032
Feb 19, 2026268.09275.39263.98272.76272.691.02%240,573
Feb 18, 2026266.44274.47266.28270.01269.941.51%320,616
Feb 17, 2026267.00268.97263.27266.00265.93-0.90%207,681
Feb 13, 2026273.76275.11267.52268.41268.34-1.59%429,988
Feb 12, 2026284.90291.31270.69272.76272.69-3.68%212,184
Feb 11, 2026281.39284.13277.26283.19283.111.76%338,672
Feb 10, 2026270.50278.75270.50278.28278.203.47%285,364
Feb 9, 2026254.72271.17254.72268.94268.876.26%322,909
Feb 6, 2026246.96262.07244.70253.10253.036.17%384,119
Feb 5, 2026234.05241.14233.05238.40238.331.86%238,963