NYSE : ESE
ESCO Technologies Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 237.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ESCO Technologies Inc. (ESE) closed at 241.215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 240.85 | 244.38 | 240.41 | 241.215 | 34,343 | +1.48% |
| 2026-10-30 | 239.04 | 243.9 | 236.41 | 237.7 | 233,933 | -2.94% |
| 2026-10-29 | 241.2 | 246.76 | 239.363 | 244.89 | 193,400 | +2.04% |
| 2026-10-28 | 240.61 | 241.585 | 236.89 | 240 | 194,886 | +0.74% |
| 2026-10-27 | 237.84 | 239.58 | 235.48 | 238.23 | 188,182 | +1.13% |
| 2026-10-26 | 234.12 | 237.69 | 231.92 | 235.57 | 442,672 | +1.50% |
| 2026-10-23 | 230.84 | 234.155 | 225.04 | 232.1 | 331,668 | -0.38% |
| 2026-10-22 | 244.46 | 244.46 | 226.94 | 232.99 | 371,922 | -5.87% |
| 2026-10-21 | 251.05 | 251.965 | 246.07 | 247.53 | 504,965 | -0.04% |
| 2026-10-20 | 248.59 | 252.81 | 245.845 | 247.64 | 302,888 | -1.43% |
| 2026-10-19 | 251.76 | 253.03 | 248.605 | 251.23 | 141,501 | +0.85% |
| 2026-10-16 | 252.46 | 254.28 | 248.8 | 249.12 | 233,581 | -1.40% |
| 2026-10-15 | 256.25 | 256.27 | 246.87 | 252.67 | 247,808 | -1.86% |
| 2026-10-14 | 259.13 | 260.64 | 254.96 | 257.45 | 193,578 | -1.14% |
| 2026-10-13 | 260.37 | 262.95 | 255.33 | 260.43 | 222,844 | -0.42% |
| 2026-10-12 | 257.79 | 262.475 | 257.59 | 261.54 | 226,671 | +1.44% |
| 2026-10-09 | 257.2 | 260.99 | 253.34 | 257.83 | 154,545 | +1.48% |
| 2026-10-08 | 255.88 | 257.1 | 252.47 | 254.06 | 290,313 | -1.11% |
| 2026-10-07 | 264.35 | 265.155 | 252.065 | 256.9 | 419,974 | -4.22% |
| 2026-10-06 | 273.72 | 274.52 | 264.97 | 268.22 | 256,343 | -1.36% |
| 2026-10-05 | 274.4 | 275.82 | 269.46 | 271.92 | 229,602 | -1.10% |
| 2026-10-02 | 273.73 | 276.72 | 271.335 | 274.95 | 167,086 | +1.86% |
| 2026-10-01 | 264.4 | 270.375 | 261.71 | 269.92 | 176,498 | +1.85% |
| 2026-09-30 | 266.64 | 269.085 | 261.25 | 265.11 | 197,397 | -0.22% |
| 2026-09-29 | 265.59 | 266.99 | 263.08 | 265.69 | 139,025 | -0.13% |
| 2026-09-28 | 266.36 | 269.56 | 263.7 | 266.04 | 356,116 | -0.76% |
| 2026-09-25 | 268.67 | 271.33 | 266.59 | 268.09 | 193,964 | -0.12% |
| 2026-09-24 | 264.4 | 272.05 | 260.19 | 268.42 | 349,306 | +0.84% |
| 2026-09-23 | 260.54 | 269.63 | 258.28 | 266.19 | 189,652 | +1.67% |
| 2026-09-22 | 263.67 | 264.89 | 261.25 | 261.81 | 271,913 | -0.23% |
| 2026-09-21 | 267.12 | 267.12 | 261 | 262.41 | 263,780 | -1.32% |
| 2026-09-18 | 261.97 | 265.92 | 256.298 | 265.92 | 846,958 | +2.22% |
| 2026-09-17 | 263.56 | 263.62 | 258 | 260.14 | 189,940 | +0.45% |
| 2026-09-16 | 261.67 | 265.2 | 255.75 | 258.98 | 267,203 | -0.43% |
| 2026-09-15 | 265.41 | 267.24 | 258.97 | 260.09 | 316,338 | -1.18% |
| 2026-09-14 | 264.16 | 265.69 | 258.17 | 263.19 | 295,537 | -2.63% |
| 2026-09-11 | 272.08 | 279 | 268.98 | 270.3 | 197,334 | +1.14% |
| 2026-09-10 | 270.15 | 271.051 | 264.41 | 267.26 | 139,457 | -1.35% |
| 2026-09-09 | 270.76 | 272.415 | 268.55 | 270.91 | 139,297 | -0.44% |
| 2026-09-08 | 274.26 | 275.92 | 270.205 | 272.12 | 140,272 | -0.69% |
| 2026-09-04 | 274.02 | 278.26 | 271.83 | 274.02 | 132,481 | +0.05% |
| 2026-09-03 | 268.01 | 273.98 | 263.2 | 273.87 | 247,566 | +2.61% |
| 2026-09-02 | 268.38 | 269.185 | 263.13 | 266.9 | 212,408 | -0.27% |
| 2026-09-01 | 271.33 | 275.42 | 266.41 | 267.63 | 231,737 | -1.98% |
| 2026-08-31 | 277.49 | 278.21 | 270.44 | 273.03 | 308,668 | -1.42% |
| 2026-08-28 | 282.87 | 282.87 | 275.2 | 276.96 | 106,448 | -1.63% |
| 2026-08-27 | 283.99 | 284.59 | 278.53 | 281.54 | 136,455 | -0.60% |
| 2026-08-26 | 278.9 | 283.84 | 278.59 | 283.23 | 139,065 | +2.32% |
| 2026-08-25 | 282.35 | 282.35 | 275.757 | 276.82 | 158,074 | +0.44% |
| 2026-08-24 | 286.91 | 287.035 | 275.61 | 275.62 | 259,359 | -4.05% |
| 2026-08-21 | 287.15 | 289.08 | 282.54 | 287.24 | 210,615 | +0.94% |
| 2026-08-20 | 288.99 | 289.403 | 281.61 | 284.57 | 214,167 | -2.13% |
| 2026-08-19 | 309.39 | 309.72 | 289.055 | 290.77 | 252,579 | -5.13% |
| 2026-08-18 | 303.39 | 307.81 | 299.12 | 306.48 | 191,275 | -0.50% |
| 2026-08-17 | 308.02 | 309.655 | 305.255 | 308.01 | 172,169 | +0.70% |
| 2026-08-14 | 299.56 | 307.52 | 296.38 | 305.86 | 134,091 | +1.68% |
| 2026-08-13 | 301 | 301.89 | 295.365 | 300.81 | 237,644 | +0.13% |
| 2026-08-12 | 299.33 | 305.59 | 297.48 | 300.42 | 266,510 | +1.70% |
| 2026-08-11 | 304.25 | 309.37 | 294.93 | 295.41 | 212,056 | -1.80% |
| 2026-08-10 | 308.33 | 311.07 | 300.44 | 300.81 | 218,179 | -1.61% |
| 2026-08-07 | 308.04 | 308.795 | 294.66 | 305.72 | 434,231 | -6.80% |
| 2026-08-06 | 327.42 | 336.77 | 326.42 | 328.03 | 166,738 | +0.12% |
| 2026-08-05 | 325.32 | 330.95 | 316.9 | 327.63 | 168,950 | +0.42% |
| 2026-08-04 | 324.05 | 327.33 | 317.43 | 326.25 | 214,594 | +2.55% |
| 2026-08-03 | 313.07 | 320.26 | 312.205 | 318.13 | 130,873 | +0.90% |
| 2026-07-31 | 318.63 | 320.61 | 309.67 | 315.29 | 127,922 | +1.21% |
| 2026-07-30 | 308.16 | 315.23 | 302.515 | 311.51 | 152,918 | +3.81% |
| 2026-07-29 | 314.49 | 315.71 | 298.85 | 300.07 | 199,262 | -4.95% |
| 2026-07-28 | 320.63 | 321.385 | 311.57 | 315.69 | 159,167 | -2.62% |
| 2026-07-27 | 331.21 | 334.77 | 316 | 324.2 | 166,726 | -1.09% |
| 2026-07-24 | 334.47 | 335.34 | 327.11 | 327.78 | 154,681 | -1.10% |
| 2026-07-23 | 327.58 | 334.54 | 325.97 | 331.41 | 230,930 | +1.67% |
| 2026-07-22 | 328.75 | 334.305 | 324.95 | 325.96 | 196,578 | -1.87% |
| 2026-07-21 | 329.76 | 334.15 | 323.17 | 332.16 | 194,906 | +3.37% |
| 2026-07-20 | 322.23 | 325.72 | 318.2 | 321.33 | 162,971 | +0.88% |
| 2026-07-17 | 313.94 | 325.24 | 310.83 | 318.52 | 178,404 | -1.18% |
| 2026-07-16 | 323.25 | 330.97 | 317.14 | 322.32 | 240,494 | -1.75% |
| 2026-07-15 | 325.98 | 329.09 | 321.79 | 328.06 | 141,105 | +0.80% |
| 2026-07-14 | 325.99 | 330.2 | 323.16 | 325.46 | 199,115 | +1.45% |
| 2026-07-13 | 325.83 | 327.76 | 319.43 | 320.82 | 128,669 | -2.52% |
| 2026-07-10 | 328.78 | 333.065 | 325.58 | 329.12 | 202,336 | -0.67% |
| 2026-07-09 | 337.31 | 339.22 | 329.42 | 331.33 | 190,310 | -0.18% |
| 2026-07-08 | 328.29 | 335.52 | 325.345 | 331.93 | 270,378 | -0.41% |
| 2026-07-07 | 337.38 | 337.51 | 323.06 | 333.29 | 166,317 | -2.70% |
| 2026-07-06 | 330 | 343.55 | 330 | 342.55 | 219,750 | +2.94% |
| 2026-07-02 | 341.07 | 342.73 | 324.79 | 332.78 | 279,304 | -2.07% |
| 2026-07-01 | 347.81 | 353.81 | 339.9 | 339.9 | 321,704 | -2.90% |
| 2026-06-30 | 347.47 | 356.3 | 342.53 | 350.04 | 307,203 | +1.21% |
| 2026-06-29 | 339.11 | 348.47 | 335.382 | 345.85 | 316,979 | +1.76% |
| 2026-06-26 | 352.36 | 356.455 | 339.64 | 339.88 | 1,047,114 | -4.23% |
| 2026-06-25 | 350.24 | 362.15 | 347.88 | 354.9 | 292,785 | +2.42% |
| 2026-06-24 | 340.59 | 352.92 | 334.66 | 346.51 | 363,614 | +1.00% |
| 2026-06-23 | 345 | 347.83 | 332.66 | 343.08 | 341,828 | -2.81% |
| 2026-06-22 | 345.19 | 357 | 342.79 | 353.01 | 311,387 | +2.77% |
| 2026-06-18 | 339.49 | 344.24 | 334.868 | 343.5 | 547,693 | +2.93% |
| 2026-06-17 | 330.26 | 336.56 | 328 | 333.72 | 198,677 | +1.29% |
| 2026-06-16 | 331.54 | 335.78 | 329.245 | 329.46 | 268,850 | +0.51% |
| 2026-06-15 | 324 | 330.63 | 324 | 327.8 | 262,067 | +4.48% |
| 2026-06-12 | 317.87 | 320.52 | 313.16 | 313.74 | 244,013 | -0.69% |
| 2026-06-11 | 308.45 | 317.173 | 303.57 | 315.92 | 241,219 | +3.69% |
| 2026-06-10 | 305.83 | 311.67 | 296.25 | 304.69 | 256,340 | +0.06% |
| 2026-06-09 | 298.39 | 308.43 | 296.4 | 304.52 | 275,367 | +3.09% |
| 2026-06-08 | 296.47 | 297.64 | 291.81 | 295.39 | 227,696 | +0.94% |
| 2026-06-05 | 290.09 | 295.91 | 288.95 | 292.64 | 132,395 | +0.23% |
| 2026-06-04 | 294.36 | 294.94 | 289.44 | 291.96 | 217,744 | -1.17% |
| 2026-06-03 | 291 | 299.32 | 291 | 295.43 | 198,203 | +1.32% |
| 2026-06-02 | 288.98 | 295.2 | 287.96 | 291.57 | 165,814 | +1.35% |
| 2026-06-01 | 287.97 | 290.03 | 282.98 | 287.7 | 289,253 | -1.44% |
| 2026-05-29 | 301.15 | 303.58 | 289.49 | 291.9 | 384,476 | -4.21% |
| 2026-05-28 | 302.15 | 309.57 | 298.54 | 304.72 | 294,471 | +0.65% |
| 2026-05-27 | 308.19 | 308.19 | 302.18 | 302.75 | 176,690 | -0.76% |
| 2026-05-26 | 299.86 | 306.26 | 297.96 | 305.08 | 140,587 | +3.20% |
| 2026-05-22 | 295.73 | 299 | 289.135 | 295.62 | 126,500 | +0.80% |
| 2026-05-21 | 294.57 | 297.59 | 288.51 | 293.27 | 195,627 | -1.07% |
| 2026-05-20 | 297.39 | 303.785 | 293.11 | 296.45 | 243,353 | +0.53% |
| 2026-05-19 | 288.54 | 299.31 | 284.42 | 294.9 | 454,600 | +1.10% |
| 2026-05-18 | 291.39 | 300.92 | 290 | 291.68 | 346,597 | +0.62% |
| 2026-05-15 | 292.29 | 294.29 | 288 | 289.87 | 403,254 | -2.28% |
| 2026-05-14 | 301.5 | 306.31 | 292.79 | 296.64 | 262,342 | -1.20% |
| 2026-05-13 | 301.19 | 304.76 | 298.26 | 300.25 | 262,994 | +0.14% |