Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
186.31
-1.86 (-0.99%)
Aug 15, 2025, 10:27 AM - Market open

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025193.27194.15186.49188.17188.17-3.18%192,782
Aug 13, 2025201.70201.72193.29194.35194.35-2.59%224,157
Aug 12, 2025195.47200.45193.31199.51199.512.73%214,125
Aug 11, 2025194.34196.64190.92194.20194.200.49%266,146
Aug 8, 2025174.93194.21174.92193.26193.261.79%486,989
Aug 7, 2025192.83192.83189.32189.87189.87-1.10%145,237
Aug 6, 2025191.64193.31188.57191.99191.990.06%150,936
Aug 5, 2025194.82194.96190.73191.88191.88-0.99%198,545
Aug 4, 2025191.63194.03191.63193.80193.801.18%171,286
Aug 1, 2025190.59192.72188.00191.54191.54-1.12%161,752
Jul 31, 2025194.41196.17193.06193.70193.70-0.88%155,652
Jul 30, 2025195.40196.95192.99195.41195.410.94%165,168
Jul 29, 2025193.27193.79190.52193.59193.591.46%165,329
Jul 28, 2025192.37193.04190.43190.80190.80-0.26%182,215
Jul 25, 2025189.28193.21189.06191.29191.291.63%98,864
Jul 24, 2025188.24189.91185.82188.22188.22-0.56%163,436
Jul 23, 2025190.52191.51188.73189.28189.280.34%108,892
Jul 22, 2025191.72192.23186.81188.63188.63-2.26%158,392
Jul 21, 2025195.52195.86192.02192.99192.99-1.66%80,420
Jul 18, 2025198.19198.24194.79196.24196.24-0.65%128,528
Jul 17, 2025195.84198.34195.76197.53197.531.40%159,178
Jul 16, 2025191.29194.92190.70194.80194.801.85%113,783
Jul 15, 2025192.58193.41191.05191.26191.26-0.90%133,617
Jul 14, 2025193.07194.65191.54192.99192.99-0.19%131,828
Jul 11, 2025190.52193.42188.92193.36193.361.08%111,960
Jul 10, 2025188.87192.63188.87191.29191.290.79%158,728
Jul 9, 2025189.40190.81187.19189.79189.791.16%172,970
Jul 8, 2025192.46193.26184.54187.62187.62-1.99%224,846
Jul 7, 2025195.40195.98191.36191.42191.42-2.39%187,414
Jul 3, 2025194.04196.13194.04196.11196.111.55%68,075
Jul 2, 2025190.89193.50190.24193.11193.111.25%154,565
Jul 1, 2025191.05192.56189.70190.72190.64-0.60%195,672
Jun 30, 2025195.62195.62190.35191.87191.79-1.35%195,401
Jun 27, 2025194.24195.91192.72194.50194.420.56%689,608
Jun 26, 2025190.57193.49189.39193.41193.331.62%318,381
Jun 25, 2025188.85192.37186.69190.33190.251.26%223,060
Jun 24, 2025190.61190.63185.97187.96187.88-0.69%200,198
Jun 23, 2025181.44189.60181.30189.26189.184.30%292,867
Jun 20, 2025183.49183.49180.65181.45181.38-0.47%323,207
Jun 18, 2025181.84185.42181.84182.31182.240.03%197,557
Jun 17, 2025181.45183.86180.71182.26182.19-0.52%226,070
Jun 16, 2025185.82186.35181.98183.22183.14-0.42%161,986
Jun 13, 2025184.49185.27182.30184.00183.92-1.31%164,679
Jun 12, 2025185.00187.83185.00186.44186.36-0.04%153,756
Jun 11, 2025184.96187.55183.45186.51186.431.31%175,674
Jun 10, 2025184.42187.07183.01184.10184.02-0.46%133,980
Jun 9, 2025185.48187.73184.02184.96184.880.47%165,579
Jun 6, 2025184.90185.76182.64184.09184.011.77%118,680
Jun 5, 2025180.56181.76179.29180.89180.820.35%143,350
Jun 4, 2025181.92182.23180.03180.26180.19-0.49%93,922