Skip to main content
ESCO Technologies Inc. (ESE)
NYSE: ESE · Real-Time Price · USD
195.59
-6.70 (-3.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

ESCO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025202.90202.91193.68195.59195.59-3.31%358,981
Dec 4, 2025201.21203.03200.01202.29202.290.57%160,373
Dec 3, 2025204.52204.52199.99201.15201.15-1.41%195,039
Dec 2, 2025207.02207.22202.48204.02204.02-0.46%202,057
Dec 1, 2025210.74211.70203.11204.97204.97-3.73%260,224
Nov 28, 2025214.70214.70210.59212.91212.91-0.01%100,995
Nov 26, 2025217.79222.17212.81212.93212.93-2.07%281,225
Nov 25, 2025226.27227.46212.26217.43217.43-3.09%269,408
Nov 24, 2025218.05227.32211.27224.36224.364.11%305,463
Nov 21, 2025224.75229.46211.80215.50215.502.54%514,532
Nov 20, 2025222.01223.67209.75210.17210.17-3.16%420,870
Nov 19, 2025215.57219.58215.51217.03217.030.70%166,277
Nov 18, 2025215.32217.94214.34215.53215.53-0.34%147,149
Nov 17, 2025220.61221.10214.90216.27216.27-1.86%149,702
Nov 14, 2025207.92220.71203.76220.37220.371.65%159,013
Nov 13, 2025220.13220.91214.99216.79216.79-1.51%204,272
Nov 12, 2025216.14223.11215.49220.11220.111.79%205,926
Nov 11, 2025222.03223.47214.41216.23216.23-2.25%218,658
Nov 10, 2025218.82222.71216.16221.20221.202.30%172,849
Nov 7, 2025218.36219.18210.67216.22216.22-1.23%182,317
Nov 6, 2025221.50224.15218.59218.92218.92-1.56%129,742
Nov 5, 2025220.25223.72218.23222.40222.401.22%139,235
Nov 4, 2025220.77222.37218.58219.71219.71-1.08%114,784
Nov 3, 2025220.07222.47215.38222.10222.101.20%167,564
Oct 31, 2025218.50223.16216.84219.47219.470.47%232,082
Oct 30, 2025221.37224.21216.26218.44218.44-1.30%132,910
Oct 29, 2025222.79226.35219.96221.31221.31-0.11%92,275
Oct 28, 2025220.17221.65215.92221.55221.551.08%85,051
Oct 27, 2025222.60224.59217.34219.19219.19-0.93%64,615
Oct 24, 2025220.66223.31220.48221.25221.250.98%108,494
Oct 23, 2025215.19219.46213.57219.10219.102.02%71,894
Oct 22, 2025220.97220.97212.92214.77214.77-2.50%99,101
Oct 21, 2025217.23220.70214.60220.27220.271.87%219,987
Oct 20, 2025219.15223.27214.08216.22216.22-0.08%83,480
Oct 17, 2025213.43218.07210.94216.39216.390.57%230,964
Oct 16, 2025213.49216.07212.38215.17215.170.52%185,298
Oct 15, 2025214.21216.08208.03214.06214.060.74%145,967
Oct 14, 2025210.26215.94204.09212.48212.48-0.09%107,681
Oct 13, 2025209.16213.00207.86212.67212.672.73%123,791
Oct 10, 2025207.30210.83205.35207.01207.01-0.02%163,644
Oct 9, 2025209.68209.68204.88207.06207.06-1.25%142,889
Oct 8, 2025209.63211.23206.33209.68209.680.23%85,128
Oct 7, 2025208.99210.68207.56209.19209.19-0.04%165,770
Oct 6, 2025210.00212.35207.48209.28209.280.44%127,242
Oct 3, 2025211.35212.97208.23208.37208.37-1.22%140,745
Oct 2, 2025213.15213.15210.45210.95210.95-1.03%134,111
Oct 1, 2025209.00214.08208.05213.15213.070.97%163,340
Sep 30, 2025207.71211.87206.86211.11211.032.00%183,493
Sep 29, 2025206.19207.03200.99206.97206.890.91%332,699
Sep 26, 2025209.57211.33203.67205.11205.03-1.99%357,646