ESCO Technologies Inc. ESE
NYSE · United States · Electronic Technology
$267.55+2.52 (+0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $267.00 | +0.71% | $264.40 | $268.17 | $261.71 | 33.49K |
| 2026-09-30 | $265.11 | -0.22% | $266.64 | $269.09 | $261.25 | 197.40K |
| 2026-09-29 | $265.69 | -0.13% | $265.59 | $266.99 | $263.08 | 139.00K |
| 2026-09-28 | $266.04 | -0.76% | $266.36 | $269.56 | $263.70 | 356.10K |
| 2026-09-25 | $268.09 | -0.12% | $268.67 | $271.33 | $266.59 | 194.00K |
| 2026-09-24 | $268.42 | +0.84% | $264.40 | $272.05 | $260.19 | 349.30K |
| 2026-09-23 | $266.19 | +1.67% | $260.54 | $269.63 | $258.28 | 188.80K |
| 2026-09-22 | $261.81 | -0.23% | $263.67 | $264.89 | $261.25 | 271.90K |
| 2026-09-21 | $262.41 | -1.32% | $267.12 | $267.12 | $261.00 | 263.80K |
| 2026-09-18 | $265.92 | +2.22% | $261.97 | $265.92 | $256.30 | 844.90K |
| 2026-09-17 | $260.14 | +0.45% | $263.56 | $263.62 | $258.00 | 189.90K |
| 2026-09-16 | $258.98 | -0.43% | $261.67 | $265.20 | $255.75 | 267.20K |
| 2026-09-15 | $260.09 | -1.18% | $265.41 | $267.24 | $258.97 | 316.30K |
| 2026-09-14 | $263.19 | -2.63% | $264.16 | $265.69 | $258.17 | 293.60K |
| 2026-09-11 | $270.30 | +1.14% | $272.08 | $279.00 | $268.98 | 197.30K |
| 2026-09-10 | $267.26 | -1.35% | $270.15 | $271.05 | $264.41 | 139.50K |
| 2026-09-09 | $270.91 | -0.44% | $270.76 | $272.42 | $268.55 | 139.30K |
| 2026-09-08 | $272.12 | -0.69% | $274.26 | $275.92 | $270.21 | 140.30K |
| 2026-09-04 | $274.02 | +0.05% | $274.02 | $278.26 | $271.83 | 132.50K |
| 2026-09-03 | $273.87 | +2.61% | $268.01 | $273.98 | $263.20 | 247.60K |
| 2026-09-02 | $266.90 | -0.27% | $268.38 | $269.19 | $263.13 | 212.40K |
| 2026-09-01 | $267.63 | -1.98% | $271.33 | $275.42 | $266.41 | 231.70K |
| 2026-08-31 | $273.03 | -1.42% | $277.49 | $278.21 | $270.44 | 308.70K |
| 2026-08-28 | $276.96 | -1.63% | $282.87 | $282.87 | $275.20 | 106.40K |
| 2026-08-27 | $281.54 | -0.60% | $283.99 | $284.59 | $278.53 | 136.50K |
| 2026-08-26 | $283.23 | +2.32% | $278.90 | $283.84 | $278.59 | 139.00K |
| 2026-08-25 | $276.82 | +0.44% | $282.35 | $282.35 | $275.76 | 158.10K |
| 2026-08-24 | $275.62 | -4.05% | $286.91 | $287.04 | $275.61 | 259.40K |
| 2026-08-21 | $287.24 | +0.94% | $287.15 | $289.08 | $282.54 | 210.60K |
| 2026-08-20 | $284.57 | -2.13% | $288.99 | $289.40 | $281.61 | 214.20K |
| 2026-08-19 | $290.77 | -5.13% | $309.39 | $309.72 | $289.06 | 252.60K |
| 2026-08-18 | $306.48 | -0.50% | $303.39 | $307.81 | $299.12 | 191.30K |
| 2026-08-17 | $308.01 | +0.70% | $308.02 | $309.66 | $305.26 | 172.20K |
| 2026-08-14 | $305.86 | +1.68% | $299.56 | $307.52 | $296.38 | 134.10K |
| 2026-08-13 | $300.81 | +0.13% | $301.00 | $301.89 | $295.37 | 237.60K |
| 2026-08-12 | $300.42 | +1.70% | $299.33 | $305.59 | $297.48 | 266.50K |
| 2026-08-11 | $295.41 | -1.80% | $304.25 | $309.37 | $294.93 | 212.10K |
| 2026-08-10 | $300.81 | -1.61% | $308.33 | $311.07 | $300.44 | 218.20K |
| 2026-08-07 | $305.72 | -6.80% | $308.04 | $308.80 | $294.66 | 434.20K |
| 2026-08-06 | $328.03 | +0.12% | $327.42 | $336.77 | $326.42 | 166.60K |
| 2026-08-05 | $327.63 | +0.42% | $325.32 | $330.95 | $316.90 | 168.90K |
| 2026-08-04 | $326.25 | +2.55% | $324.05 | $327.33 | $317.43 | 214.60K |
| 2026-08-03 | $318.13 | +0.90% | $313.07 | $320.26 | $312.21 | 130.90K |
| 2026-07-31 | $315.29 | +1.21% | $318.63 | $320.61 | $309.67 | 127.90K |
| 2026-07-30 | $311.51 | +3.81% | $308.16 | $315.23 | $302.52 | 152.90K |
| 2026-07-29 | $300.07 | -4.95% | $314.49 | $315.71 | $298.85 | 199.30K |
| 2026-07-28 | $315.69 | -2.62% | $320.63 | $321.39 | $311.57 | 159.20K |
| 2026-07-27 | $324.20 | -1.09% | $331.21 | $334.77 | $316.00 | 166.70K |
| 2026-07-24 | $327.78 | -1.10% | $334.47 | $335.34 | $327.11 | 154.70K |
| 2026-07-23 | $331.41 | +1.67% | $327.58 | $334.54 | $325.97 | 230.90K |
| 2026-07-22 | $325.96 | -1.87% | $328.75 | $334.31 | $324.95 | 196.60K |
| 2026-07-21 | $332.16 | +3.37% | $329.76 | $334.15 | $323.17 | 194.90K |
| 2026-07-20 | $321.33 | +0.88% | $322.23 | $325.72 | $318.20 | 163.00K |
| 2026-07-17 | $318.52 | -1.18% | $313.94 | $325.24 | $310.83 | 178.40K |
| 2026-07-16 | $322.32 | -1.75% | $323.25 | $330.97 | $317.14 | 240.50K |
| 2026-07-15 | $328.06 | +0.80% | $325.98 | $329.09 | $321.79 | 141.10K |
| 2026-07-14 | $325.46 | +1.45% | $325.99 | $330.20 | $323.16 | 199.10K |
| 2026-07-13 | $320.82 | -2.52% | $325.83 | $327.76 | $319.43 | 128.70K |
| 2026-07-10 | $329.12 | -0.67% | $328.78 | $333.07 | $325.58 | 202.30K |
| 2026-07-09 | $331.33 | -0.18% | $337.31 | $339.22 | $329.42 | 190.30K |
| 2026-07-08 | $331.93 | -0.41% | $328.29 | $335.52 | $325.34 | 270.40K |
| 2026-07-07 | $333.29 | -2.70% | $337.38 | $337.51 | $323.06 | 166.30K |
| 2026-07-06 | $342.55 | +2.94% | $330.00 | $343.55 | $330.00 | 219.80K |
| 2026-07-02 | $332.78 | -2.09% | $341.07 | $342.73 | $324.79 | 279.30K |
| 2026-07-01 | $339.90 | -2.90% | $347.81 | $353.81 | $339.90 | 321.70K |
| 2026-06-30 | $350.04 | +1.21% | $347.47 | $356.30 | $342.53 | 307.20K |
| 2026-06-29 | $345.85 | +1.76% | $339.11 | $348.47 | $335.38 | 317.00K |
| 2026-06-26 | $339.88 | -4.23% | $352.36 | $356.46 | $339.64 | 1.05M |
| 2026-06-25 | $354.90 | +2.42% | $350.24 | $362.15 | $347.88 | 292.80K |
| 2026-06-24 | $346.51 | +1.00% | $340.59 | $352.92 | $334.66 | 363.60K |
| 2026-06-23 | $343.08 | -2.81% | $345.00 | $347.83 | $332.66 | 341.80K |
| 2026-06-22 | $353.01 | +2.77% | $345.19 | $357.00 | $342.79 | 311.30K |
| 2026-06-18 | $343.50 | +2.93% | $339.49 | $344.24 | $334.87 | 547.70K |
| 2026-06-17 | $333.72 | +1.29% | $330.26 | $336.56 | $328.00 | 198.70K |
| 2026-06-16 | $329.46 | +0.51% | $331.54 | $335.78 | $329.25 | 268.90K |
| 2026-06-15 | $327.80 | +4.48% | $324.00 | $330.63 | $324.00 | 262.10K |
| 2026-06-12 | $313.74 | -0.69% | $317.87 | $320.52 | $313.16 | 244.00K |
| 2026-06-11 | $315.92 | +3.69% | $308.45 | $317.17 | $303.57 | 241.20K |
| 2026-06-10 | $304.69 | +0.06% | $305.83 | $311.67 | $296.25 | 256.30K |
| 2026-06-09 | $304.52 | +3.09% | $298.39 | $308.43 | $296.40 | 275.40K |
| 2026-06-08 | $295.39 | +0.94% | $296.47 | $297.64 | $291.81 | 227.70K |
| 2026-06-05 | $292.64 | +0.23% | $290.09 | $295.91 | $288.95 | 132.40K |
| 2026-06-04 | $291.96 | -1.17% | $294.36 | $294.94 | $289.44 | 217.70K |
| 2026-06-03 | $295.43 | +1.32% | $291.00 | $299.32 | $291.00 | 198.20K |
| 2026-06-02 | $291.57 | +1.35% | $288.98 | $295.20 | $287.96 | 165.80K |
| 2026-06-01 | $287.70 | -1.44% | $287.97 | $290.03 | $282.98 | 289.30K |
| 2026-05-29 | $291.90 | -4.21% | $301.15 | $303.58 | $289.49 | 384.50K |
| 2026-05-28 | $304.72 | +0.65% | $302.15 | $309.57 | $298.54 | 294.50K |
| 2026-05-27 | $302.75 | -0.76% | $308.19 | $308.19 | $302.18 | 176.70K |
| 2026-05-26 | $305.08 | +3.20% | $299.86 | $306.26 | $297.96 | 140.60K |