ESCO Technologies Inc. (ESE)
NYSE: ESE
· Real-Time Price · USD
204.97
-4.31 (-2.06%)
At close: Sep 26, 2025, 3:59 PM
205.11
0.07%
After-hours: Sep 26, 2025, 06:17 PM EDT
ESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 209.57 | 211.33 | 203.67 | 205.11 | 205.11 | -1.99% | 351,503 |
| Sep 25, 2025 | 211.71 | 214.25 | 209.26 | 209.28 | 209.28 | -1.24% | 298,600 |
| Sep 24, 2025 | 215.68 | 217.55 | 210.81 | 211.90 | 211.90 | -1.84% | 170,811 |
| Sep 23, 2025 | 213.35 | 217.31 | 211.35 | 215.88 | 215.88 | 1.21% | 240,100 |
| Sep 22, 2025 | 211.45 | 214.23 | 209.04 | 213.30 | 213.30 | 0.40% | 144,121 |
| Sep 19, 2025 | 218.72 | 218.72 | 212.45 | 212.45 | 212.45 | -2.43% | 532,007 |
| Sep 18, 2025 | 212.87 | 220.32 | 212.87 | 217.75 | 217.75 | 2.78% | 190,545 |
| Sep 17, 2025 | 211.93 | 215.10 | 208.77 | 211.85 | 211.85 | 0.70% | 278,013 |
| Sep 16, 2025 | 207.05 | 210.48 | 205.19 | 210.37 | 210.37 | 1.13% | 182,000 |
| Sep 15, 2025 | 209.39 | 210.79 | 207.79 | 208.02 | 208.02 | -0.12% | 164,045 |
| Sep 12, 2025 | 209.22 | 209.98 | 206.60 | 208.28 | 208.28 | -0.97% | 111,337 |
| Sep 11, 2025 | 205.77 | 211.25 | 204.48 | 210.32 | 210.32 | 2.40% | 191,100 |
| Sep 10, 2025 | 200.76 | 205.93 | 200.19 | 205.39 | 205.39 | 2.26% | 233,143 |
| Sep 9, 2025 | 205.06 | 205.06 | 200.43 | 200.86 | 200.86 | -2.23% | 183,600 |
| Sep 8, 2025 | 203.76 | 205.61 | 202.22 | 205.45 | 205.45 | 1.38% | 160,600 |
| Sep 5, 2025 | 204.08 | 205.00 | 200.08 | 202.66 | 202.66 | -0.31% | 134,922 |
| 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 |