Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
266.42
-6.98 (-2.55%)
Mar 6, 2026, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026268.19270.62264.71266.42266.42-2.55%164,176
Mar 5, 2026276.80278.80267.67273.40273.40-2.55%241,344
Mar 4, 2026279.00282.04274.19280.56280.560.99%188,336
Mar 3, 2026279.39280.49270.51277.81277.81-2.79%266,941
Mar 2, 2026275.69290.33273.05285.79285.793.07%276,927
Feb 27, 2026277.81278.91274.32277.29277.29-1.00%201,617
Feb 26, 2026279.87284.00273.13280.10280.100.36%177,872
Feb 25, 2026286.69286.69273.54279.10279.10-2.26%223,512
Feb 24, 2026278.24285.91277.05285.56285.563.08%195,978
Feb 23, 2026275.21277.45270.98277.04277.040.17%153,983
Feb 20, 2026273.24277.68271.33276.56276.561.39%256,069
Feb 19, 2026268.09275.39263.98272.76272.761.02%237,206
Feb 18, 2026266.44274.47266.28270.01270.011.51%320,616
Feb 17, 2026267.00268.97263.27266.00266.00-0.90%193,114
Feb 13, 2026273.76275.11267.52268.41268.41-1.59%420,323
Feb 12, 2026284.90291.31270.69272.76272.76-3.68%212,159
Feb 11, 2026281.39284.13277.26283.19283.191.76%305,168
Feb 10, 2026270.50278.75270.50278.28278.283.47%266,493
Feb 9, 2026254.72271.17254.72268.94268.946.26%322,831
Feb 6, 2026246.96262.07244.70253.10253.106.17%383,959
Feb 5, 2026234.05241.14233.05238.40238.401.86%238,784
Feb 4, 2026240.02241.38231.09234.05234.05-2.02%269,407
Feb 3, 2026234.56239.03232.70238.88238.882.48%179,735
Feb 2, 2026226.88234.43226.88233.09233.092.16%155,574
Jan 30, 2026228.29231.64225.15228.17228.17-0.78%280,057
Jan 29, 2026225.09230.00223.86229.96229.963.09%176,821
Jan 28, 2026224.35225.32219.35223.06223.06-0.29%153,862
Jan 27, 2026223.41224.89221.00223.70223.700.80%151,403
Jan 26, 2026220.65222.17218.57221.92221.920.80%127,493
Jan 23, 2026222.83222.83218.00220.15220.15-1.26%130,082
Jan 22, 2026227.50229.41222.71222.95222.95-1.77%175,448
Jan 21, 2026221.59226.98220.51226.96226.962.93%180,257
Jan 20, 2026214.52220.81214.52220.50220.500.88%184,214
Jan 16, 2026218.80220.40216.83218.58218.58-0.13%121,677
Jan 15, 2026214.17221.06213.73218.86218.862.99%156,678
Jan 14, 2026214.27214.27209.66212.51212.51-0.78%216,758
Jan 13, 2026214.64217.37212.25214.17214.170.30%199,131
Jan 12, 2026211.21214.63209.95213.54213.540.89%166,600
Jan 9, 2026209.73212.88208.23211.65211.651.21%176,993
Jan 8, 2026208.41212.48207.06209.11209.110.89%211,972
Jan 7, 2026207.00210.57205.31207.26207.260.36%227,850
Jan 6, 2026201.91206.62197.61206.51206.512.46%174,315
Jan 5, 2026197.62203.27197.62201.56201.561.99%130,464
Jan 2, 2026194.89200.06194.36197.62197.621.14%164,452
Dec 31, 2025197.77198.75195.30195.39195.31-0.78%126,701
Dec 30, 2025199.50200.33196.70196.92196.84-1.42%143,950
Dec 29, 2025200.40204.11199.00199.76199.68-0.37%147,564
Dec 26, 2025204.78204.78200.32200.50200.42-0.69%117,494
Dec 24, 2025204.60204.60201.04201.90201.82-0.84%63,890
Dec 23, 2025200.14204.50199.97203.62203.541.60%216,513
Dec 22, 2025200.94202.24198.81200.41200.330.82%159,021
Dec 19, 2025197.29200.46196.75198.78198.700.33%443,540
Dec 18, 2025201.52202.27196.24198.12198.04-0.73%183,768
Dec 17, 2025200.10202.57199.10199.57199.490.10%215,116
Dec 16, 2025206.72207.04198.05199.37199.29-3.41%204,654
Dec 15, 2025205.66208.89203.64206.41206.331.10%218,038
Dec 12, 2025206.23207.64202.81204.17204.09-1.15%305,614
Dec 11, 2025203.19207.58202.03206.55206.471.97%268,600
Dec 10, 2025197.95204.51197.20202.56202.482.33%297,033
Dec 9, 2025199.07202.85197.93197.94197.86-0.14%281,064
Dec 8, 2025197.26199.12195.21198.21198.131.34%279,447
Dec 5, 2025202.90202.91193.68195.59195.51-3.31%359,151
Dec 4, 2025201.21203.03200.01202.29202.210.57%160,373
Dec 3, 2025204.52204.52199.99201.15201.07-1.41%195,110
Dec 2, 2025207.02207.22202.48204.02203.94-0.46%202,057
Dec 1, 2025210.74211.70203.11204.97204.89-3.73%260,232
Nov 28, 2025214.70214.70210.59212.91212.82-0.01%101,098
Nov 26, 2025217.79222.17212.81212.93212.84-2.07%281,256
Nov 25, 2025226.27227.46212.26217.43217.34-3.09%269,995
Nov 24, 2025218.05227.32211.27224.36224.274.11%307,960
Nov 21, 2025224.75229.46211.80215.50215.412.54%514,780
Nov 20, 2025222.01223.67209.75210.17210.08-3.16%421,221
Nov 19, 2025215.57219.58215.51217.03216.940.70%166,277
Nov 18, 2025215.32217.94214.34215.53215.44-0.34%147,149
Nov 17, 2025220.61221.10214.90216.27216.18-1.86%149,702
Nov 14, 2025207.92220.71203.76220.37220.281.65%159,013
Nov 13, 2025220.13220.91214.99216.79216.70-1.51%204,272
Nov 12, 2025216.14223.11215.49220.11220.021.79%205,926
Nov 11, 2025222.03223.47214.41216.23216.14-2.25%218,658
Nov 10, 2025218.82222.71216.16221.20221.112.30%172,849
Nov 7, 2025218.36219.18210.67216.22216.13-1.23%182,317
Nov 6, 2025221.50224.15218.59218.92218.83-1.56%129,742
Nov 5, 2025220.25223.72218.23222.40222.311.22%139,235
Nov 4, 2025220.77222.37218.58219.71219.62-1.08%114,784
Nov 3, 2025220.07222.47215.38222.10222.011.20%167,564
Oct 31, 2025218.50223.16216.84219.47219.380.47%232,082
Oct 30, 2025221.37224.21216.26218.44218.35-1.30%132,910
Oct 29, 2025222.79226.35219.96221.31221.22-0.11%92,275
Oct 28, 2025220.17221.65215.92221.55221.461.08%85,051
Oct 27, 2025222.60224.59217.34219.19219.10-0.93%64,615
Oct 24, 2025220.66223.31220.48221.25221.160.98%108,494
Oct 23, 2025215.19219.46213.57219.10219.012.02%71,894
Oct 22, 2025220.97220.97212.92214.77214.68-2.50%99,101
Oct 21, 2025217.23220.70214.60220.27220.181.87%219,987
Oct 20, 2025219.15223.27214.08216.22216.13-0.08%83,480
Oct 17, 2025213.43218.07210.94216.39216.300.57%230,964
Oct 16, 2025213.49216.07212.38215.17215.080.52%185,298
Oct 15, 2025214.21216.08208.03214.06213.970.74%145,967
Oct 14, 2025210.26215.94204.09212.48212.39-0.09%107,681
Oct 13, 2025209.16213.00207.86212.67212.582.73%123,791