ESCO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	194.24	195.91	192.72	194.50	194.50	0.56%	689,608
Jun 26, 2025	190.57	193.49	189.39	193.41	193.41	1.62%	318,381
Jun 25, 2025	188.85	192.37	186.69	190.33	190.33	1.26%	223,060
Jun 24, 2025	190.61	190.63	185.97	187.96	187.96	-0.69%	200,198
Jun 23, 2025	181.44	189.60	181.30	189.26	189.26	4.30%	292,867
Jun 20, 2025	183.49	183.49	180.65	181.45	181.45	-0.47%	323,207
Jun 18, 2025	181.84	185.42	181.84	182.31	182.31	0.03%	197,557
Jun 17, 2025	181.45	183.86	180.71	182.26	182.26	-0.52%	226,070
Jun 16, 2025	185.82	186.35	181.98	183.22	183.22	-0.42%	161,986
Jun 13, 2025	184.49	185.27	182.30	184.00	184.00	-1.31%	164,679
Jun 12, 2025	185.00	187.83	185.00	186.44	186.44	-0.04%	153,756
Jun 11, 2025	184.96	187.55	183.45	186.51	186.51	1.31%	175,674
Jun 10, 2025	184.42	187.07	183.01	184.10	184.10	-0.46%	133,980
Jun 9, 2025	185.48	187.73	184.02	184.96	184.96	0.47%	165,579
Jun 6, 2025	184.90	185.76	182.64	184.09	184.09	1.77%	118,680
Jun 5, 2025	180.56	181.76	179.29	180.89	180.89	0.35%	143,350
Jun 4, 2025	181.92	182.23	180.03	180.26	180.26	-0.49%	93,922
Jun 3, 2025	180.34	182.08	179.46	181.14	181.14	0.86%	76,717
Jun 2, 2025	180.84	180.84	177.89	179.60	179.60	-0.90%	99,945
May 30, 2025	181.17	182.06	178.49	181.24	181.24	0.04%	124,001
May 29, 2025	183.99	183.99	179.70	181.17	181.17	-0.42%	117,013
May 28, 2025	182.04	183.81	180.98	181.94	181.94	-0.38%	103,258
May 27, 2025	180.69	182.91	179.50	182.64	182.64	2.38%	114,131
May 23, 2025	175.00	179.77	175.00	178.40	178.40	-0.14%	132,859
May 22, 2025	177.02	179.78	175.71	178.65	178.65	0.39%	148,179
May 21, 2025	179.06	181.08	177.24	177.95	177.95	-1.57%	135,455
May 20, 2025	182.85	183.79	180.43	180.78	180.78	-1.40%	149,510
May 19, 2025	180.84	183.82	180.84	183.34	183.34	-0.12%	94,425
May 16, 2025	181.96	184.05	180.82	183.56	183.56	1.06%	182,310
May 15, 2025	178.02	182.31	177.73	181.63	181.63	1.77%	149,282
May 14, 2025	184.32	184.94	178.32	178.47	178.47	-3.74%	201,088
May 13, 2025	180.88	185.83	180.51	185.41	185.41	3.25%	174,295
May 12, 2025	181.15	181.98	178.02	179.57	179.57	2.23%	277,290
May 9, 2025	174.79	176.53	172.70	175.65	175.65	1.05%	218,813
May 8, 2025	172.08	179.42	170.11	173.83	173.83	6.30%	314,989
May 7, 2025	164.90	166.02	162.74	163.53	163.53	-0.32%	168,849
May 6, 2025	162.99	164.06	161.61	164.06	164.06	-0.33%	145,840
May 5, 2025	163.36	165.86	163.36	164.60	164.60	-1.31%	181,539
May 2, 2025	162.48	166.85	162.48	166.78	166.78	3.42%	176,103
May 1, 2025	157.62	163.42	155.31	161.27	161.27	3.08%	441,926
Apr 30, 2025	156.43	157.61	152.92	156.45	156.45	-0.72%	153,946
Apr 29, 2025	154.13	158.89	154.13	157.58	157.58	1.57%	193,086
Apr 28, 2025	157.35	159.68	155.05	155.14	155.14	-1.72%	135,316
Apr 25, 2025	157.47	158.22	156.02	157.86	157.86	-0.04%	82,996
Apr 24, 2025	153.48	158.42	153.36	157.92	157.92	2.00%	138,443
Apr 23, 2025	155.88	159.32	153.78	154.83	154.83	2.75%	187,831
Apr 22, 2025	148.25	152.20	146.89	150.68	150.68	2.78%	308,843
Apr 21, 2025	149.00	149.22	145.09	146.61	146.61	-3.01%	129,551
Apr 17, 2025	150.68	152.67	149.20	151.16	151.16	0.22%	121,108
Apr 16, 2025	150.28	151.91	148.41	150.83	150.83	-1.29%	110,074