ESCO Technologies Inc. (ESE)
NYSE: ESE
· Real-Time Price · USD
208.53
-2.42 (-1.15%)
At close: Oct 03, 2025, 3:59 PM
208.37
-0.08%
After-hours: Oct 03, 2025, 06:24 PM EDT
ESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 211.35 | 212.97 | 208.37 | 208.37 | 208.37 | -1.22% | 138,547 |
| Oct 2, 2025 | 213.15 | 213.15 | 210.45 | 210.95 | 210.95 | -1.03% | 134,111 |
| Oct 1, 2025 | 209.00 | 214.08 | 208.05 | 213.15 | 213.07 | 0.97% | 163,340 |
| Sep 30, 2025 | 207.71 | 211.87 | 206.86 | 211.11 | 211.03 | 2.00% | 183,493 |
| Sep 29, 2025 | 206.19 | 207.03 | 200.99 | 206.97 | 206.89 | 0.91% | 332,700 |
| Sep 26, 2025 | 209.57 | 211.33 | 203.67 | 205.11 | 205.03 | -1.99% | 357,646 |
| Sep 25, 2025 | 211.71 | 214.25 | 209.26 | 209.28 | 209.20 | -1.24% | 298,600 |
| Sep 24, 2025 | 215.68 | 217.55 | 210.81 | 211.90 | 211.82 | -1.84% | 170,811 |
| Sep 23, 2025 | 213.35 | 217.31 | 211.35 | 215.88 | 215.80 | 1.21% | 240,100 |
| Sep 22, 2025 | 211.45 | 214.23 | 209.04 | 213.30 | 213.22 | 0.40% | 144,121 |
| Sep 19, 2025 | 218.72 | 218.72 | 212.45 | 212.45 | 212.37 | -2.43% | 532,007 |
| Sep 18, 2025 | 212.87 | 220.32 | 212.87 | 217.75 | 217.67 | 2.78% | 190,545 |
| Sep 17, 2025 | 211.93 | 215.10 | 208.77 | 211.85 | 211.77 | 0.70% | 278,013 |
| Sep 16, 2025 | 207.05 | 210.48 | 205.19 | 210.37 | 210.29 | 1.13% | 182,000 |
| Sep 15, 2025 | 209.39 | 210.79 | 207.79 | 208.02 | 207.94 | -0.12% | 164,045 |
| Sep 12, 2025 | 209.22 | 209.98 | 206.60 | 208.28 | 208.20 | -0.97% | 111,337 |
| Sep 11, 2025 | 205.77 | 211.25 | 204.48 | 210.32 | 210.24 | 2.40% | 191,100 |
| Sep 10, 2025 | 200.76 | 205.93 | 200.19 | 205.39 | 205.31 | 2.26% | 233,143 |
| Sep 9, 2025 | 205.06 | 205.06 | 200.43 | 200.86 | 200.78 | -2.23% | 183,600 |
| Sep 8, 2025 | 203.76 | 205.61 | 202.22 | 205.45 | 205.37 | 1.38% | 160,600 |
Page 1 of 136