Skip to main content
logo
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
260.09
-3.10 (-1.18%)
At close: Sep 15, 2026, 4:00 PM EDT
261.00
+0.91 (0.35%)
After-hours: Sep 15, 2026, 4:18 PM EDT

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026262.64263.50259.07260.00--1.21%229,676
Sep 14, 2026264.16265.69258.17263.19263.19-2.63%285,113
Sep 11, 2026272.08279.00268.98270.30270.301.14%171,810
Sep 10, 2026270.15271.05264.41267.26267.26-1.35%135,674
Sep 9, 2026270.76272.42268.55270.91270.91-0.44%134,026
Sep 8, 2026274.26275.92270.21272.12272.12-0.69%139,090
Sep 4, 2026274.02278.26271.83274.02274.020.05%132,475
Sep 3, 2026268.01273.98263.20273.87273.872.61%247,534
Sep 2, 2026268.38269.19263.13266.90266.90-0.27%212,398
Sep 1, 2026271.33275.42266.41267.63267.63-1.98%231,681
Aug 31, 2026277.49278.21270.44273.03273.03-1.42%306,171
Aug 28, 2026282.87282.87275.20276.96276.96-1.63%106,446
Aug 27, 2026283.99284.59278.53281.54281.54-0.60%136,453
Aug 26, 2026278.90283.84278.59283.23283.232.32%138,951
Aug 25, 2026282.35282.35275.76276.82276.820.44%147,539
Aug 24, 2026286.91287.04275.61275.62275.62-4.05%256,800
Aug 21, 2026287.15289.08282.54287.24287.240.94%210,583
Aug 20, 2026288.99289.40281.61284.57284.57-2.13%201,097
Aug 19, 2026309.39309.72289.06290.77290.77-5.13%233,452
Aug 18, 2026303.39307.81299.12306.48306.48-0.50%190,350
Aug 17, 2026308.02309.66305.26308.01308.010.70%168,701
Aug 14, 2026299.56307.52296.38305.86305.861.68%134,089
Aug 13, 2026301.00301.89295.37300.81300.810.13%237,633
Aug 12, 2026299.33305.59297.48300.42300.421.70%257,188
Aug 11, 2026304.25309.37294.93295.41295.41-1.80%212,045
Aug 10, 2026308.33311.07300.44300.81300.81-1.61%218,159
Aug 7, 2026308.04308.80294.66305.72305.72-6.80%434,227
Aug 6, 2026327.42336.77326.42328.03328.030.12%166,537
Aug 5, 2026325.32330.95316.90327.63327.630.42%153,128
Aug 4, 2026324.05327.33317.43326.25326.252.55%198,771
Aug 3, 2026313.07320.26312.21318.13318.130.90%130,834
Jul 31, 2026318.63320.61309.67315.29315.291.21%127,920
Jul 30, 2026308.16315.23302.52311.51311.513.81%152,917
Jul 29, 2026314.49315.71298.85300.07300.07-4.95%199,257
Jul 28, 2026320.63321.39311.57315.69315.69-2.62%159,155
Jul 27, 2026331.21334.77316.00324.20324.20-1.09%160,694
Jul 24, 2026334.47335.34327.11327.78327.78-1.10%151,915
Jul 23, 2026327.58334.54325.97331.41331.411.67%216,489
Jul 22, 2026328.75334.31324.95325.96325.96-1.87%193,812
Jul 21, 2026329.76334.15323.17332.16332.163.37%193,177
Jul 20, 2026322.23325.72318.20321.33321.330.88%161,864
Jul 17, 2026313.94325.24310.83318.52318.52-1.18%178,404
Jul 16, 2026323.25330.97317.14322.32322.32-1.75%240,494
Jul 15, 2026325.98329.09321.79328.06328.060.80%139,474
Jul 14, 2026325.99330.20323.16325.46325.461.45%191,876
Jul 13, 2026325.83327.76319.43320.82320.82-2.52%128,560
Jul 10, 2026328.78333.07325.58329.12329.12-0.67%202,154
Jul 9, 2026337.31339.22329.42331.33331.33-0.18%188,832
Jul 8, 2026328.29335.52325.35331.93331.93-0.41%263,894
Jul 7, 2026337.38337.51323.06333.29333.29-2.70%166,317