Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
343.50
+9.78 (2.93%)
Jun 18, 2026, 4:00 PM EDT - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026339.49344.24334.87343.50343.502.93%541,379
Jun 17, 2026330.26336.56328.00333.72333.721.29%198,677
Jun 16, 2026331.54335.78329.25329.46329.460.51%268,837
Jun 15, 2026324.00330.63324.00327.80327.804.48%243,256
Jun 12, 2026317.87320.52313.16313.74313.74-0.69%244,003
Jun 11, 2026308.45317.17303.57315.92315.923.69%241,207
Jun 10, 2026305.83311.67296.25304.69304.690.06%256,305
Jun 9, 2026298.39308.43296.40304.52304.523.09%272,419
Jun 8, 2026296.47297.64291.81295.39295.390.94%213,045
Jun 5, 2026290.09295.91288.95292.64292.640.23%129,487
Jun 4, 2026294.36294.94289.44291.96291.96-1.17%215,560
Jun 3, 2026291.00299.32291.00295.43295.431.32%198,203
Jun 2, 2026288.98295.20287.96291.57291.571.35%165,814
Jun 1, 2026287.97290.03282.98287.70287.70-1.44%284,432
May 29, 2026301.15303.58289.49291.90291.90-4.21%380,496
May 28, 2026302.15309.57298.54304.72304.720.65%290,768
May 27, 2026308.19308.19302.18302.75302.75-0.76%176,586
May 26, 2026299.86306.26297.96305.08305.083.20%140,587
May 22, 2026295.73299.00289.14295.62295.620.80%124,173
May 21, 2026294.57297.59288.51293.27293.27-1.07%193,803
May 20, 2026297.39303.79293.11296.45296.450.53%243,348
May 19, 2026288.54299.31284.42294.90294.901.10%451,477
May 18, 2026291.39300.92290.00291.68291.680.62%342,181
May 15, 2026292.29294.29288.00289.87289.87-2.28%403,254
May 14, 2026301.50306.31292.79296.64296.64-1.20%262,342
May 13, 2026301.19304.76298.26300.25300.250.14%262,994
May 12, 2026298.17302.81291.87299.82299.820.66%286,537
May 11, 2026303.89305.37290.07297.85297.85-1.74%360,655
May 8, 2026300.00312.69290.30303.11303.11-8.91%621,235
May 7, 2026337.40342.23330.31332.77332.77-0.84%300,210
May 6, 2026345.16346.20333.42335.59335.59-1.11%252,613
May 5, 2026332.25340.81330.52339.35339.353.57%225,758
May 4, 2026326.58330.00324.00327.66327.660.21%220,073
May 1, 2026324.85327.28316.30326.96326.960.93%187,622
Apr 30, 2026314.68324.51311.80323.95323.953.90%338,518
Apr 29, 2026317.76317.76308.06311.79311.79-1.65%358,875
Apr 28, 2026319.84320.62311.44317.01317.01-1.26%212,213
Apr 27, 2026321.30321.71312.17321.07321.070.37%305,831
Apr 24, 2026318.60325.54315.00319.90319.900.34%452,381
Apr 23, 2026313.79324.14313.62318.83318.832.52%332,498
Apr 22, 2026317.36318.15304.47311.00311.00-1.00%383,619
Apr 21, 2026315.01319.32312.76314.14314.14-0.32%384,087
Apr 20, 2026315.43319.14312.83315.15315.150.07%327,089
Apr 17, 2026306.45319.14303.31314.92314.925.04%453,332
Apr 16, 2026306.85307.36296.31299.82299.82-2.56%878,258
Apr 15, 2026315.74316.34303.88307.70307.70-3.31%284,224
Apr 14, 2026316.69318.51311.93318.24318.240.42%282,700
Apr 13, 2026309.29317.03309.00316.91316.912.03%275,104
Apr 10, 2026311.80315.42307.15310.59310.590.26%253,318
Apr 9, 2026308.49315.19306.14309.80309.800.28%356,139