ESCO Technologies Inc. (ESE)
NYSE: ESE
· Real-Time Price · USD
188.15
-6.20 (-3.19%)
At close: Aug 14, 2025, 3:59 PM
188.17
0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
ESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 193.27 | 194.15 | 186.49 | 188.17 | 188.17 | -3.18% | 192,782 |
| Aug 13, 2025 | 201.70 | 201.72 | 193.29 | 194.35 | 194.35 | -2.59% | 224,200 |
| Aug 12, 2025 | 195.47 | 200.45 | 193.31 | 199.51 | 199.51 | 2.73% | 214,125 |
| Aug 11, 2025 | 194.34 | 196.64 | 190.92 | 194.20 | 194.20 | 0.49% | 266,146 |
| Aug 8, 2025 | 174.93 | 194.21 | 174.92 | 193.26 | 193.26 | 1.79% | 487,000 |
| Aug 7, 2025 | 192.83 | 192.83 | 189.32 | 189.87 | 189.87 | -1.10% | 145,237 |
| Aug 6, 2025 | 191.64 | 193.31 | 188.57 | 191.99 | 191.99 | 0.06% | 150,936 |
| Aug 5, 2025 | 194.82 | 194.96 | 190.73 | 191.88 | 191.88 | -0.99% | 198,545 |
| Aug 4, 2025 | 191.63 | 194.03 | 191.63 | 193.80 | 193.80 | 1.18% | 171,300 |
| Aug 1, 2025 | 190.59 | 192.72 | 188.00 | 191.54 | 191.54 | -1.12% | 161,752 |
| Jul 31, 2025 | 194.41 | 196.17 | 193.06 | 193.70 | 193.70 | -0.88% | 155,700 |
| Jul 30, 2025 | 195.40 | 196.95 | 192.99 | 195.41 | 195.41 | 0.94% | 165,200 |
| Jul 29, 2025 | 193.27 | 193.79 | 190.52 | 193.59 | 193.59 | 1.46% | 165,329 |
| Jul 28, 2025 | 192.37 | 193.04 | 190.43 | 190.80 | 190.80 | -0.26% | 182,215 |
| Jul 25, 2025 | 189.28 | 193.21 | 189.06 | 191.29 | 191.29 | 1.63% | 98,900 |
| Jul 24, 2025 | 188.24 | 189.91 | 185.82 | 188.22 | 188.22 | -0.56% | 163,436 |
| Jul 23, 2025 | 190.52 | 191.51 | 188.73 | 189.28 | 189.28 | 0.34% | 108,900 |
| Jul 22, 2025 | 191.72 | 192.23 | 186.81 | 188.63 | 188.63 | -2.26% | 158,400 |
| Jul 21, 2025 | 195.52 | 195.86 | 192.02 | 192.99 | 192.99 | -1.66% | 80,420 |
| Jul 18, 2025 | 198.19 | 198.24 | 194.79 | 196.24 | 196.24 | -0.65% | 128,528 |