ESCO Technologies Inc. (ESE)
NYSE: ESE
· Real-Time Price · USD
202.63
-0.67 (-0.33%)
At close: Sep 05, 2025, 3:59 PM
202.66
0.01%
After-hours: Sep 05, 2025, 06:09 PM EDT
ESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 204.08 | 205.00 | 200.08 | 202.66 | 202.66 | -0.31% | 127,310 |
| Sep 4, 2025 | 201.82 | 203.77 | 201.55 | 203.30 | 203.30 | 0.88% | 178,204 |
| Sep 3, 2025 | 201.17 | 202.43 | 199.82 | 201.52 | 201.52 | 0.15% | 210,500 |
| Sep 2, 2025 | 197.59 | 202.97 | 196.93 | 201.22 | 201.22 | 0.15% | 479,000 |
| Aug 29, 2025 | 204.17 | 205.31 | 199.75 | 200.91 | 200.91 | -1.37% | 427,618 |
| Aug 28, 2025 | 198.63 | 203.76 | 196.23 | 203.71 | 203.71 | 2.62% | 622,300 |
| Aug 27, 2025 | 194.47 | 198.52 | 194.08 | 198.51 | 198.51 | 1.93% | 263,314 |
| Aug 26, 2025 | 194.03 | 195.24 | 192.05 | 194.76 | 194.76 | 0.52% | 207,632 |
| Aug 25, 2025 | 195.96 | 196.73 | 192.58 | 193.75 | 193.75 | -0.79% | 190,745 |
| Aug 22, 2025 | 191.80 | 197.97 | 191.80 | 195.29 | 195.29 | 2.49% | 243,300 |
| Aug 21, 2025 | 189.52 | 190.83 | 185.75 | 190.55 | 190.55 | 0.03% | 217,215 |
| Aug 20, 2025 | 189.70 | 192.38 | 188.94 | 190.50 | 190.50 | 0.77% | 226,300 |
| Aug 19, 2025 | 187.03 | 189.10 | 185.50 | 189.05 | 189.05 | 0.84% | 146,800 |
| Aug 18, 2025 | 185.10 | 187.83 | 184.34 | 187.48 | 187.48 | 1.22% | 157,500 |
| Aug 15, 2025 | 188.03 | 188.03 | 182.85 | 185.22 | 185.22 | -1.57% | 229,900 |
| Aug 14, 2025 | 193.27 | 194.15 | 186.49 | 188.17 | 188.17 | -3.18% | 192,800 |
| 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 |