ESCO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	327.42	333.92	326.60	332.62	-	1.52%	11,990
Aug 5, 2026	325.32	330.95	316.90	327.63	327.63	0.42%	153,128
Aug 4, 2026	324.05	327.33	317.43	326.25	326.25	2.55%	198,771
Aug 3, 2026	313.07	320.26	312.21	318.13	318.13	0.90%	130,834
Jul 31, 2026	318.63	320.61	309.67	315.29	315.29	1.21%	127,920
Jul 30, 2026	308.16	315.23	302.52	311.51	311.51	3.81%	152,917
Jul 29, 2026	314.49	315.71	298.85	300.07	300.07	-4.95%	199,257
Jul 28, 2026	320.63	321.39	311.57	315.69	315.69	-2.62%	159,155
Jul 27, 2026	331.21	334.77	316.00	324.20	324.20	-1.09%	160,694
Jul 24, 2026	334.47	335.34	327.11	327.78	327.78	-1.10%	151,915
Jul 23, 2026	327.58	334.54	325.97	331.41	331.41	1.67%	216,489
Jul 22, 2026	328.75	334.31	324.95	325.96	325.96	-1.87%	193,812
Jul 21, 2026	329.76	334.15	323.17	332.16	332.16	3.37%	193,177
Jul 20, 2026	322.23	325.72	318.20	321.33	321.33	0.88%	161,864
Jul 17, 2026	313.94	325.24	310.83	318.52	318.52	-1.18%	178,404
Jul 16, 2026	323.25	330.97	317.14	322.32	322.32	-1.75%	240,494
Jul 15, 2026	325.98	329.09	321.79	328.06	328.06	0.80%	139,474
Jul 14, 2026	325.99	330.20	323.16	325.46	325.46	1.45%	191,876
Jul 13, 2026	325.83	327.76	319.43	320.82	320.82	-2.52%	128,560
Jul 10, 2026	328.78	333.07	325.58	329.12	329.12	-0.67%	202,154
Jul 9, 2026	337.31	339.22	329.42	331.33	331.33	-0.18%	188,832
Jul 8, 2026	328.29	335.52	325.35	331.93	331.93	-0.41%	263,894
Jul 7, 2026	337.38	337.51	323.06	333.29	333.29	-2.70%	166,317
Jul 6, 2026	330.00	343.55	330.00	342.55	342.55	2.94%	219,750
Jul 2, 2026	341.07	342.73	324.79	332.78	332.78	-2.07%	279,304
Jul 1, 2026	347.81	353.81	339.90	339.90	339.82	-2.90%	321,697
Jun 30, 2026	347.47	356.30	342.53	350.04	349.96	1.21%	307,203
Jun 29, 2026	339.11	348.47	335.38	345.85	345.77	1.76%	316,979
Jun 26, 2026	352.36	356.46	339.64	339.88	339.80	-4.23%	1,047,114
Jun 25, 2026	350.24	362.15	347.88	354.90	354.82	2.42%	292,785
Jun 24, 2026	340.59	352.92	334.66	346.51	346.43	1.00%	363,614
Jun 23, 2026	345.00	347.83	332.66	343.08	343.00	-2.81%	341,828
Jun 22, 2026	345.19	357.00	342.79	353.01	352.93	2.77%	311,387
Jun 18, 2026	339.49	344.24	334.87	343.50	343.42	2.93%	547,693
Jun 17, 2026	330.26	336.56	328.00	333.72	333.64	1.29%	198,677
Jun 16, 2026	331.54	335.78	329.25	329.46	329.38	0.51%	268,850
Jun 15, 2026	324.00	330.63	324.00	327.80	327.72	4.48%	262,067
Jun 12, 2026	317.87	320.52	313.16	313.74	313.67	-0.69%	244,013
Jun 11, 2026	308.45	317.17	303.57	315.92	315.85	3.69%	241,219
Jun 10, 2026	305.83	311.67	296.25	304.69	304.62	0.06%	256,340
Jun 9, 2026	298.39	308.43	296.40	304.52	304.45	3.09%	275,367
Jun 8, 2026	296.47	297.64	291.81	295.39	295.32	0.94%	227,696
Jun 5, 2026	290.09	295.91	288.95	292.64	292.57	0.23%	132,395
Jun 4, 2026	294.36	294.94	289.44	291.96	291.89	-1.17%	217,744
Jun 3, 2026	291.00	299.32	291.00	295.43	295.36	1.32%	198,203
Jun 2, 2026	288.98	295.20	287.96	291.57	291.50	1.35%	165,814
Jun 1, 2026	287.97	290.03	282.98	287.70	287.63	-1.44%	289,253
May 29, 2026	301.15	303.58	289.49	291.90	291.83	-4.21%	384,476
May 28, 2026	302.15	309.57	298.54	304.72	304.65	0.65%	294,471
May 27, 2026	308.19	308.19	302.18	302.75	302.68	-0.76%	176,690