ESCO Technologies Inc. (ESE)
158.40
-0.72 (-0.45%)
At close: Apr 01, 2025, 3:59 PM
157.43
-0.61%
After-hours: Apr 01, 2025, 08:00 PM EDT
ESCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 153.36 | 159.64 | 151.10 | 159.12 | 3.62 | 2.33% | 290,925 |
| Mar 28, 2025 | 160.03 | 160.76 | 154.59 | 155.50 | -4.08 | -2.56% | 114,804 |
| Mar 27, 2025 | 159.84 | 160.66 | 157.50 | 159.58 | -0.80 | -0.50% | 131,502 |
| Mar 26, 2025 | 163.90 | 165.88 | 160.12 | 160.38 | -4.35 | -2.64% | 200,000 |
| Mar 25, 2025 | 165.77 | 166.92 | 163.79 | 164.73 | -1.69 | -1.02% | 315,900 |
| Mar 24, 2025 | 161.75 | 167.51 | 160.85 | 166.42 | 6.98 | 4.38% | 307,503 |
| Mar 21, 2025 | 159.48 | 159.48 | 156.84 | 159.44 | -2.04 | -1.26% | 369,800 |
| Mar 20, 2025 | 158.39 | 162.55 | 158.39 | 161.48 | 0.55 | 0.34% | 289,356 |
| Mar 19, 2025 | 155.96 | 162.49 | 155.96 | 160.93 | 4.92 | 3.15% | 227,900 |
| Mar 18, 2025 | 158.12 | 158.12 | 154.91 | 156.01 | -3.83 | -2.40% | 209,700 |
| Mar 17, 2025 | 160.10 | 162.10 | 159.36 | 159.84 | -1.09 | -0.68% | 145,900 |
| Mar 14, 2025 | 159.00 | 162.64 | 158.32 | 160.93 | 4.08 | 2.60% | 141,800 |
| Mar 13, 2025 | 156.67 | 158.35 | 154.94 | 156.85 | -0.05 | -0.03% | 187,739 |
| Mar 12, 2025 | 159.10 | 160.31 | 156.90 | 156.90 | -1.32 | -0.83% | 104,514 |
| Mar 11, 2025 | 155.64 | 160.69 | 155.64 | 158.22 | 1.82 | 1.16% | 97,800 |
| Mar 10, 2025 | 158.69 | 159.51 | 155.87 | 156.40 | -5.03 | -3.12% | 164,000 |
| Mar 7, 2025 | 160.68 | 163.31 | 158.54 | 161.43 | -0.20 | -0.12% | 120,633 |
| Mar 6, 2025 | 162.13 | 164.73 | 161.13 | 161.63 | -2.71 | -1.65% | 137,200 |
| Mar 5, 2025 | 161.23 | 165.71 | 161.15 | 164.34 | 4.13 | 2.58% | 156,822 |
| Mar 4, 2025 | 161.64 | 162.51 | 157.58 | 160.21 | -2.73 | -1.68% | 191,100 |
| Mar 3, 2025 | 165.18 | 167.15 | 162.56 | 162.94 | -1.94 | -1.18% | 160,200 |
| Feb 28, 2025 | 160.88 | 165.38 | 160.88 | 164.88 | 4.14 | 2.58% | 152,602 |
| Feb 27, 2025 | 161.88 | 163.89 | 160.47 | 160.74 | -1.49 | -0.92% | 143,436 |
| Feb 26, 2025 | 162.81 | 165.37 | 161.66 | 162.23 | 0.57 | 0.35% | 204,100 |
| Feb 25, 2025 | 159.19 | 162.47 | 158.70 | 161.66 | 2.71 | 1.70% | 150,600 |
| Feb 24, 2025 | 162.95 | 162.95 | 158.91 | 158.95 | -3.25 | -2.00% | 173,946 |
| Feb 21, 2025 | 171.28 | 171.28 | 161.85 | 162.20 | -7.45 | -4.39% | 246,600 |
| Feb 20, 2025 | 166.18 | 169.90 | 165.33 | 169.65 | 2.62 | 1.57% | 144,700 |
| Feb 19, 2025 | 161.76 | 168.35 | 161.76 | 167.03 | 3.76 | 2.30% | 149,000 |
| Feb 18, 2025 | 161.55 | 166.52 | 160.23 | 163.27 | 2.29 | 1.42% | 133,718 |
| Feb 14, 2025 | 165.63 | 165.63 | 160.73 | 160.98 | -3.53 | -2.15% | 93,100 |
| Feb 13, 2025 | 166.11 | 166.11 | 163.22 | 164.51 | -1.02 | -0.62% | 123,000 |
| Feb 12, 2025 | 163.10 | 167.61 | 162.66 | 165.53 | 0.14 | 0.08% | 128,200 |
| Feb 11, 2025 | 162.87 | 166.49 | 161.93 | 165.39 | 2.73 | 1.68% | 164,300 |
| Feb 10, 2025 | 158.07 | 165.34 | 156.94 | 162.66 | 4.09 | 2.58% | 254,205 |
| Feb 7, 2025 | 142.99 | 162.74 | 142.77 | 158.57 | 26.15 | 19.75% | 331,987 |
| Feb 6, 2025 | 133.85 | 133.85 | 130.15 | 132.42 | -1.19 | -0.89% | 99,124 |
| Feb 5, 2025 | 132.91 | 134.31 | 132.08 | 133.61 | 1.45 | 1.10% | 81,600 |
| Feb 4, 2025 | 130.60 | 132.22 | 129.69 | 132.16 | 1.39 | 1.06% | 85,200 |
| Feb 3, 2025 | 130.81 | 132.18 | 128.59 | 130.77 | -1.97 | -1.48% | 80,139 |
| Jan 31, 2025 | 133.04 | 133.97 | 132.06 | 132.74 | -0.61 | -0.46% | 97,141 |
| Jan 30, 2025 | 132.50 | 134.04 | 132.14 | 133.35 | 2.34 | 1.79% | 82,330 |
| Jan 29, 2025 | 131.19 | 132.20 | 129.68 | 131.01 | 0.09 | 0.07% | 73,800 |
| Jan 28, 2025 | 131.64 | 131.66 | 130.28 | 130.92 | -0.20 | -0.15% | 65,531 |
| Jan 27, 2025 | 132.00 | 132.75 | 130.22 | 131.12 | -0.93 | -0.70% | 138,700 |
| Jan 24, 2025 | 134.86 | 134.86 | 131.54 | 132.05 | -2.80 | -2.08% | 102,900 |
| Jan 23, 2025 | 134.69 | 137.29 | 133.86 | 134.85 | 0.03 | 0.02% | 109,400 |
| Jan 22, 2025 | 135.62 | 137.54 | 134.37 | 134.82 | -1.23 | -0.90% | 133,023 |
| Jan 21, 2025 | 135.27 | 137.87 | 135.27 | 136.05 | 1.99 | 1.48% | 104,620 |
| Jan 17, 2025 | 135.12 | 136.38 | 133.23 | 134.06 | 0.20 | 0.15% | 73,700 |