Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
317.01
-4.06 (-1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
317.08
+0.07 (0.02%)
After-hours: Apr 28, 2026, 7:52 PM EDT

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026319.84320.62311.44317.01317.01-1.26%212,180
Apr 27, 2026321.30321.71312.17321.07321.070.37%305,818
Apr 24, 2026318.60325.54315.00319.90319.900.34%437,002
Apr 23, 2026313.79324.14313.62318.83318.832.52%332,458
Apr 22, 2026317.36318.15304.47311.00311.00-1.00%381,835
Apr 21, 2026315.01319.32312.76314.14314.14-0.32%384,057
Apr 20, 2026315.43319.14312.83315.15315.150.07%311,131
Apr 17, 2026306.45319.14303.31314.92314.925.04%453,181
Apr 16, 2026306.85307.36296.31299.82299.82-2.56%878,229
Apr 15, 2026315.74316.34303.88307.70307.70-3.31%284,057
Apr 14, 2026316.69318.51311.93318.24318.240.42%254,948
Apr 13, 2026309.29317.03309.00316.91316.912.03%274,890
Apr 10, 2026311.80315.42307.15310.59310.590.26%253,318
Apr 9, 2026308.49315.19306.14309.80309.800.28%325,072
Apr 8, 2026305.00309.61303.69308.94308.946.04%401,508
Apr 7, 2026292.60295.87285.52291.33291.33-0.71%515,262
Apr 6, 2026290.75294.61288.42293.40293.400.38%238,501
Apr 2, 2026285.85295.95282.09292.28292.28-0.30%349,050
Apr 1, 2026284.08296.69282.97293.15293.074.19%447,924
Mar 31, 2026273.69285.10268.00281.37281.294.60%502,582
Mar 30, 2026282.60282.60266.83268.99268.92-3.67%550,233
Mar 27, 2026274.72279.52271.02279.23279.150.58%493,930
Mar 26, 2026284.24290.00277.03277.63277.55-3.86%309,451
Mar 25, 2026287.33291.19284.02288.77288.694.31%460,725
Mar 24, 2026266.19278.34264.98276.84276.763.31%241,843
Mar 23, 2026266.40271.00263.27267.97267.902.69%243,212
Mar 20, 2026266.92269.77258.72260.95260.88-2.12%590,174
Mar 19, 2026263.15269.71258.34266.61266.54-0.26%143,862
Mar 18, 2026268.47268.96265.60267.31267.24-0.19%233,354
Mar 17, 2026267.22267.92262.49267.81267.740.59%182,963
Mar 16, 2026267.92270.06264.83266.25266.180.92%154,489
Mar 13, 2026270.75272.12260.02263.82263.75-0.98%129,541
Mar 12, 2026267.14270.23261.80266.43266.36-1.56%269,976
Mar 11, 2026267.37271.64261.64270.66270.590.17%123,519
Mar 10, 2026269.91276.60269.20270.21270.14-0.32%208,022
Mar 9, 2026262.97271.44255.74271.08271.011.75%173,605
Mar 6, 2026268.19270.62264.71266.42266.35-2.55%164,176
Mar 5, 2026276.80278.80267.67273.40273.33-2.55%243,372
Mar 4, 2026279.00282.04274.19280.56280.480.99%188,336
Mar 3, 2026279.39280.49270.51277.81277.73-2.79%272,161
Mar 2, 2026275.69290.33273.05285.79285.713.07%289,763
Feb 27, 2026277.81278.91274.32277.29277.21-1.00%239,176
Feb 26, 2026279.87284.00273.13280.10280.020.36%180,150
Feb 25, 2026286.69286.69273.54279.10279.02-2.26%226,772
Feb 24, 2026278.24285.91277.05285.56285.483.08%198,544
Feb 23, 2026275.21277.45270.98277.04276.960.17%155,015
Feb 20, 2026273.24277.68271.33276.56276.481.39%257,032
Feb 19, 2026268.09275.39263.98272.76272.691.02%240,573
Feb 18, 2026266.44274.47266.28270.01269.941.51%320,616
Feb 17, 2026267.00268.97263.27266.00265.93-0.90%207,681
Feb 13, 2026273.76275.11267.52268.41268.34-1.59%429,988
Feb 12, 2026284.90291.31270.69272.76272.69-3.68%212,184
Feb 11, 2026281.39284.13277.26283.19283.111.76%338,672
Feb 10, 2026270.50278.75270.50278.28278.203.47%285,364
Feb 9, 2026254.72271.17254.72268.94268.876.26%322,909
Feb 6, 2026246.96262.07244.70253.10253.036.17%384,119
Feb 5, 2026234.05241.14233.05238.40238.331.86%238,963
Feb 4, 2026240.02241.38231.09234.05233.99-2.02%269,407
Feb 3, 2026234.56239.03232.70238.88238.812.48%187,731
Feb 2, 2026226.88234.43226.88233.09233.032.16%155,878
Jan 30, 2026228.29231.64225.15228.17228.11-0.78%280,097
Jan 29, 2026225.09230.00223.86229.96229.903.09%176,868
Jan 28, 2026224.35225.32219.35223.06223.00-0.29%153,862
Jan 27, 2026223.41224.89221.00223.70223.640.80%151,425
Jan 26, 2026220.65222.17218.57221.92221.860.80%127,493
Jan 23, 2026222.83222.83218.00220.15220.09-1.26%178,032
Jan 22, 2026227.50229.41222.71222.95222.89-1.77%175,473
Jan 21, 2026221.59226.98220.51226.96226.902.93%180,258
Jan 20, 2026214.52220.81214.52220.50220.440.88%184,241
Jan 16, 2026218.80220.40216.83218.58218.52-0.13%124,134
Jan 15, 2026214.17221.06213.73218.86218.802.99%156,708
Jan 14, 2026214.27214.27209.66212.51212.45-0.78%216,758
Jan 13, 2026214.64217.37212.25214.17214.110.30%199,136
Jan 12, 2026211.21214.63209.95213.54213.480.89%166,624
Jan 9, 2026209.73212.88208.23211.65211.591.21%177,010
Jan 8, 2026208.41212.48207.06209.11209.050.89%211,985
Jan 7, 2026207.00210.57205.31207.26207.200.36%227,850
Jan 6, 2026201.91206.62197.61206.51206.452.46%174,315
Jan 5, 2026197.62203.27197.62201.56201.501.99%130,464
Jan 2, 2026194.89200.06194.36197.62197.571.14%164,452
Dec 31, 2025197.77198.75195.30195.39195.26-0.78%126,701
Dec 30, 2025199.50200.33196.70196.92196.79-1.42%143,950
Dec 29, 2025200.40204.11199.00199.76199.62-0.37%147,564
Dec 26, 2025204.78204.78200.32200.50200.36-0.69%117,494
Dec 24, 2025204.60204.60201.04201.90201.76-0.84%63,890
Dec 23, 2025200.14204.50199.97203.62203.481.60%216,513
Dec 22, 2025200.94202.24198.81200.41200.270.82%159,021
Dec 19, 2025197.29200.46196.75198.78198.640.33%443,540
Dec 18, 2025201.52202.27196.24198.12197.98-0.73%183,768
Dec 17, 2025200.10202.57199.10199.57199.430.10%215,116
Dec 16, 2025206.72207.04198.05199.37199.23-3.41%204,654
Dec 15, 2025205.66208.89203.64206.41206.271.10%218,038
Dec 12, 2025206.23207.64202.81204.17204.03-1.15%305,614
Dec 11, 2025203.19207.58202.03206.55206.411.97%268,600
Dec 10, 2025197.95204.51197.20202.56202.422.33%297,033
Dec 9, 2025199.07202.85197.93197.94197.80-0.14%281,064
Dec 8, 2025197.26199.12195.21198.21198.071.34%279,447
Dec 5, 2025202.90202.91193.68195.59195.46-3.31%359,151
Dec 4, 2025201.21203.03200.01202.29202.150.57%160,373
Dec 3, 2025204.52204.52199.99201.15201.01-1.41%195,110