Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
231.50
-3.81 (-1.62%)
Nov 13, 2026, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026236.52239.26230.56231.50231.50-1.62%200,651
Nov 12, 2026238.48240.41234.62235.31235.31-1.71%172,989
Nov 11, 2026242.11242.99238.46239.40239.400.43%250,367
Nov 10, 2026239.53243.51237.42238.38238.38-0.92%137,383
Nov 9, 2026235.65243.32231.03240.60240.604.42%176,613
Nov 6, 2026230.23233.38228.00230.41230.412.05%182,392
Nov 5, 2026236.07239.95225.69225.79225.79-5.87%249,038
Nov 4, 2026250.74252.14234.73239.86239.86-4.28%284,817
Nov 3, 2026245.95254.76242.96250.59250.593.96%314,712
Nov 2, 2026240.85244.38239.90241.05241.051.41%228,871
Oct 30, 2026239.04243.90236.41237.70237.70-2.94%233,933
Oct 29, 2026241.20246.76239.36244.89244.892.04%193,400
Oct 28, 2026240.61241.59236.89240.00240.000.74%194,886
Oct 27, 2026237.84239.58235.48238.23238.231.13%188,182
Oct 26, 2026234.12237.69231.92235.57235.571.50%442,672
Oct 23, 2026230.84234.16225.04232.10232.10-0.38%331,668
Oct 22, 2026244.46244.46226.94232.99232.99-5.87%371,922
Oct 21, 2026251.05251.97246.07247.53247.53-0.04%504,965
Oct 20, 2026248.59252.81245.85247.64247.64-1.43%302,888
Oct 19, 2026251.76253.03248.61251.23251.230.85%141,501
Oct 16, 2026252.46254.28248.80249.12249.12-1.40%233,581
Oct 15, 2026256.25256.27246.87252.67252.67-1.86%247,808
Oct 14, 2026259.13260.64254.96257.45257.45-1.14%193,578
Oct 13, 2026260.37262.95255.33260.43260.43-0.42%222,844
Oct 12, 2026257.79262.48257.59261.54261.541.44%226,671
Oct 9, 2026257.20260.99253.34257.83257.831.48%154,545
Oct 8, 2026255.88257.10252.47254.06254.06-1.11%290,313
Oct 7, 2026264.35265.16252.07256.90256.90-4.22%419,974
Oct 6, 2026273.72274.52264.97268.22268.22-1.36%256,343
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