ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
195.59
-6.70 (-3.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.90 | 202.91 | 193.68 | 195.59 | 195.59 | -3.31% | 358,981 |
| Dec 4, 2025 | 201.21 | 203.03 | 200.01 | 202.29 | 202.29 | 0.57% | 160,373 |
| Dec 3, 2025 | 204.52 | 204.52 | 199.99 | 201.15 | 201.15 | -1.41% | 195,039 |
| Dec 2, 2025 | 207.02 | 207.22 | 202.48 | 204.02 | 204.02 | -0.46% | 202,057 |
| Dec 1, 2025 | 210.74 | 211.70 | 203.11 | 204.97 | 204.97 | -3.73% | 260,224 |
| Nov 28, 2025 | 214.70 | 214.70 | 210.59 | 212.91 | 212.91 | -0.01% | 100,995 |
| Nov 26, 2025 | 217.79 | 222.17 | 212.81 | 212.93 | 212.93 | -2.07% | 281,225 |
| Nov 25, 2025 | 226.27 | 227.46 | 212.26 | 217.43 | 217.43 | -3.09% | 269,408 |
| Nov 24, 2025 | 218.05 | 227.32 | 211.27 | 224.36 | 224.36 | 4.11% | 305,463 |
| Nov 21, 2025 | 224.75 | 229.46 | 211.80 | 215.50 | 215.50 | 2.54% | 514,532 |
| Nov 20, 2025 | 222.01 | 223.67 | 209.75 | 210.17 | 210.17 | -3.16% | 420,870 |
| Nov 19, 2025 | 215.57 | 219.58 | 215.51 | 217.03 | 217.03 | 0.70% | 166,277 |
| Nov 18, 2025 | 215.32 | 217.94 | 214.34 | 215.53 | 215.53 | -0.34% | 147,149 |
| Nov 17, 2025 | 220.61 | 221.10 | 214.90 | 216.27 | 216.27 | -1.86% | 149,702 |
| Nov 14, 2025 | 207.92 | 220.71 | 203.76 | 220.37 | 220.37 | 1.65% | 159,013 |
| Nov 13, 2025 | 220.13 | 220.91 | 214.99 | 216.79 | 216.79 | -1.51% | 204,272 |
| Nov 12, 2025 | 216.14 | 223.11 | 215.49 | 220.11 | 220.11 | 1.79% | 205,926 |
| Nov 11, 2025 | 222.03 | 223.47 | 214.41 | 216.23 | 216.23 | -2.25% | 218,658 |
| Nov 10, 2025 | 218.82 | 222.71 | 216.16 | 221.20 | 221.20 | 2.30% | 172,849 |
| Nov 7, 2025 | 218.36 | 219.18 | 210.67 | 216.22 | 216.22 | -1.23% | 182,317 |
| Nov 6, 2025 | 221.50 | 224.15 | 218.59 | 218.92 | 218.92 | -1.56% | 129,742 |
| Nov 5, 2025 | 220.25 | 223.72 | 218.23 | 222.40 | 222.40 | 1.22% | 139,235 |
| Nov 4, 2025 | 220.77 | 222.37 | 218.58 | 219.71 | 219.71 | -1.08% | 114,784 |
| Nov 3, 2025 | 220.07 | 222.47 | 215.38 | 222.10 | 222.10 | 1.20% | 167,564 |
| Oct 31, 2025 | 218.50 | 223.16 | 216.84 | 219.47 | 219.47 | 0.47% | 232,082 |
| Oct 30, 2025 | 221.37 | 224.21 | 216.26 | 218.44 | 218.44 | -1.30% | 132,910 |
| Oct 29, 2025 | 222.79 | 226.35 | 219.96 | 221.31 | 221.31 | -0.11% | 92,275 |
| Oct 28, 2025 | 220.17 | 221.65 | 215.92 | 221.55 | 221.55 | 1.08% | 85,051 |
| Oct 27, 2025 | 222.60 | 224.59 | 217.34 | 219.19 | 219.19 | -0.93% | 64,615 |
| Oct 24, 2025 | 220.66 | 223.31 | 220.48 | 221.25 | 221.25 | 0.98% | 108,494 |
| Oct 23, 2025 | 215.19 | 219.46 | 213.57 | 219.10 | 219.10 | 2.02% | 71,894 |
| Oct 22, 2025 | 220.97 | 220.97 | 212.92 | 214.77 | 214.77 | -2.50% | 99,101 |
| Oct 21, 2025 | 217.23 | 220.70 | 214.60 | 220.27 | 220.27 | 1.87% | 219,987 |
| Oct 20, 2025 | 219.15 | 223.27 | 214.08 | 216.22 | 216.22 | -0.08% | 83,480 |
| Oct 17, 2025 | 213.43 | 218.07 | 210.94 | 216.39 | 216.39 | 0.57% | 230,964 |
| Oct 16, 2025 | 213.49 | 216.07 | 212.38 | 215.17 | 215.17 | 0.52% | 185,298 |
| Oct 15, 2025 | 214.21 | 216.08 | 208.03 | 214.06 | 214.06 | 0.74% | 145,967 |
| Oct 14, 2025 | 210.26 | 215.94 | 204.09 | 212.48 | 212.48 | -0.09% | 107,681 |
| Oct 13, 2025 | 209.16 | 213.00 | 207.86 | 212.67 | 212.67 | 2.73% | 123,791 |
| Oct 10, 2025 | 207.30 | 210.83 | 205.35 | 207.01 | 207.01 | -0.02% | 163,644 |
| Oct 9, 2025 | 209.68 | 209.68 | 204.88 | 207.06 | 207.06 | -1.25% | 142,889 |
| Oct 8, 2025 | 209.63 | 211.23 | 206.33 | 209.68 | 209.68 | 0.23% | 85,128 |
| Oct 7, 2025 | 208.99 | 210.68 | 207.56 | 209.19 | 209.19 | -0.04% | 165,770 |
| Oct 6, 2025 | 210.00 | 212.35 | 207.48 | 209.28 | 209.28 | 0.44% | 127,242 |
| Oct 3, 2025 | 211.35 | 212.97 | 208.23 | 208.37 | 208.37 | -1.22% | 140,745 |
| Oct 2, 2025 | 213.15 | 213.15 | 210.45 | 210.95 | 210.95 | -1.03% | 134,111 |
| Oct 1, 2025 | 209.00 | 214.08 | 208.05 | 213.15 | 213.07 | 0.97% | 163,340 |
| Sep 30, 2025 | 207.71 | 211.87 | 206.86 | 211.11 | 211.03 | 2.00% | 183,493 |
| Sep 29, 2025 | 206.19 | 207.03 | 200.99 | 206.97 | 206.89 | 0.91% | 332,699 |
| Sep 26, 2025 | 209.57 | 211.33 | 203.67 | 205.11 | 205.03 | -1.99% | 357,646 |
| Sep 25, 2025 | 211.71 | 214.25 | 209.26 | 209.28 | 209.20 | -1.24% | 298,587 |
| Sep 24, 2025 | 215.68 | 217.55 | 210.81 | 211.90 | 211.82 | -1.84% | 170,811 |
| Sep 23, 2025 | 213.35 | 217.31 | 211.35 | 215.88 | 215.80 | 1.21% | 240,077 |
| Sep 22, 2025 | 211.45 | 214.23 | 209.04 | 213.30 | 213.22 | 0.40% | 144,121 |
| Sep 19, 2025 | 218.72 | 218.72 | 212.45 | 212.45 | 212.37 | -2.43% | 532,007 |
| Sep 18, 2025 | 212.87 | 220.32 | 212.87 | 217.75 | 217.67 | 2.78% | 190,545 |
| Sep 17, 2025 | 211.93 | 215.10 | 208.77 | 211.85 | 211.77 | 0.70% | 278,013 |
| Sep 16, 2025 | 207.05 | 210.48 | 205.19 | 210.37 | 210.29 | 1.13% | 181,979 |
| Sep 15, 2025 | 209.39 | 210.79 | 207.79 | 208.02 | 207.94 | -0.12% | 164,045 |
| Sep 12, 2025 | 209.22 | 209.98 | 206.60 | 208.28 | 208.20 | -0.97% | 111,337 |
| Sep 11, 2025 | 205.77 | 211.25 | 204.48 | 210.32 | 210.24 | 2.40% | 191,081 |
| Sep 10, 2025 | 200.76 | 205.93 | 200.19 | 205.39 | 205.31 | 2.26% | 233,143 |
| Sep 9, 2025 | 205.06 | 205.06 | 200.43 | 200.86 | 200.78 | -2.23% | 183,597 |
| Sep 8, 2025 | 203.76 | 205.61 | 202.22 | 205.45 | 205.37 | 1.38% | 160,598 |
| Sep 5, 2025 | 204.08 | 205.00 | 200.08 | 202.66 | 202.58 | -0.31% | 134,922 |
| Sep 4, 2025 | 201.82 | 203.77 | 201.55 | 203.30 | 203.22 | 0.88% | 178,204 |
| Sep 3, 2025 | 201.17 | 202.43 | 199.82 | 201.52 | 201.44 | 0.15% | 210,453 |
| Sep 2, 2025 | 197.59 | 202.97 | 196.93 | 201.22 | 201.14 | 0.15% | 478,998 |
| Aug 29, 2025 | 204.17 | 205.31 | 199.75 | 200.91 | 200.83 | -1.37% | 427,618 |
| Aug 28, 2025 | 198.63 | 203.76 | 196.23 | 203.71 | 203.63 | 2.62% | 622,282 |
| Aug 27, 2025 | 194.47 | 198.52 | 194.08 | 198.51 | 198.44 | 1.93% | 263,314 |
| Aug 26, 2025 | 194.03 | 195.24 | 192.05 | 194.76 | 194.69 | 0.52% | 207,632 |
| Aug 25, 2025 | 195.96 | 196.73 | 192.58 | 193.75 | 193.68 | -0.79% | 190,745 |
| Aug 22, 2025 | 191.80 | 197.97 | 191.80 | 195.29 | 195.22 | 2.49% | 243,272 |
| Aug 21, 2025 | 189.52 | 190.83 | 185.75 | 190.55 | 190.48 | 0.03% | 217,215 |
| Aug 20, 2025 | 189.70 | 192.38 | 188.94 | 190.50 | 190.43 | 0.77% | 226,269 |
| Aug 19, 2025 | 187.03 | 189.10 | 185.50 | 189.05 | 188.98 | 0.84% | 146,797 |
| Aug 18, 2025 | 185.10 | 187.83 | 184.34 | 187.48 | 187.41 | 1.22% | 157,485 |
| Aug 15, 2025 | 188.03 | 188.03 | 182.85 | 185.22 | 185.15 | -1.57% | 229,889 |
| Aug 14, 2025 | 193.27 | 194.15 | 186.49 | 188.17 | 188.10 | -3.18% | 192,782 |
| Aug 13, 2025 | 201.70 | 201.72 | 193.29 | 194.35 | 194.28 | -2.59% | 224,157 |
| Aug 12, 2025 | 195.47 | 200.45 | 193.31 | 199.51 | 199.44 | 2.73% | 214,125 |
| Aug 11, 2025 | 194.34 | 196.64 | 190.92 | 194.20 | 194.13 | 0.49% | 266,146 |
| Aug 8, 2025 | 174.93 | 194.21 | 174.92 | 193.26 | 193.19 | 1.79% | 486,989 |
| Aug 7, 2025 | 192.83 | 192.83 | 189.32 | 189.87 | 189.80 | -1.10% | 145,237 |
| Aug 6, 2025 | 191.64 | 193.31 | 188.57 | 191.99 | 191.92 | 0.06% | 150,936 |
| Aug 5, 2025 | 194.82 | 194.96 | 190.73 | 191.88 | 191.81 | -0.99% | 198,545 |
| Aug 4, 2025 | 191.63 | 194.03 | 191.63 | 193.80 | 193.73 | 1.18% | 171,286 |
| Aug 1, 2025 | 190.59 | 192.72 | 188.00 | 191.54 | 191.47 | -1.12% | 161,752 |
| Jul 31, 2025 | 194.41 | 196.17 | 193.06 | 193.70 | 193.63 | -0.88% | 155,652 |
| Jul 30, 2025 | 195.40 | 196.95 | 192.99 | 195.41 | 195.34 | 0.94% | 165,168 |
| Jul 29, 2025 | 193.27 | 193.79 | 190.52 | 193.59 | 193.52 | 1.46% | 165,329 |
| Jul 28, 2025 | 192.37 | 193.04 | 190.43 | 190.80 | 190.73 | -0.26% | 182,215 |
| Jul 25, 2025 | 189.28 | 193.21 | 189.06 | 191.29 | 191.22 | 1.63% | 98,864 |
| Jul 24, 2025 | 188.24 | 189.91 | 185.82 | 188.22 | 188.15 | -0.56% | 163,436 |
| Jul 23, 2025 | 190.52 | 191.51 | 188.73 | 189.28 | 189.21 | 0.34% | 108,892 |
| Jul 22, 2025 | 191.72 | 192.23 | 186.81 | 188.63 | 188.56 | -2.26% | 158,392 |
| Jul 21, 2025 | 195.52 | 195.86 | 192.02 | 192.99 | 192.92 | -1.66% | 80,420 |
| Jul 18, 2025 | 198.19 | 198.24 | 194.79 | 196.24 | 196.17 | -0.65% | 128,528 |
| Jul 17, 2025 | 195.84 | 198.34 | 195.76 | 197.53 | 197.46 | 1.40% | 159,178 |