ESCO Technologies Inc. Common Stock (ESE)

326.96
+3.01 (0.93%)
NYSE · Last Trade: May 1st, 10:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ESCO Technologies Inc. Common Stock (ESE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026324.85327.28316.30326.96187,623326.96
4/30/2026314.68324.51311.80323.95338,518323.95
4/29/2026317.76317.76308.06311.79358,876311.79
4/28/2026319.84320.62311.44317.01212,185317.01
4/27/2026321.30321.71312.17321.07305,823321.07
4/24/2026318.60325.54315.00319.90452,382319.90
4/23/2026313.79324.13313.62318.83332,499318.83
4/22/2026317.36318.15304.47311.00383,619311.00
4/21/2026315.01319.32312.76314.14384,088314.14
4/20/2026315.43319.13312.82315.15327,090315.15
4/17/2026306.45319.14303.31314.92453,333314.92
4/16/2026306.85307.36296.31299.82878,254299.82
4/15/2026315.74316.34303.88307.70284,211307.70
4/14/2026316.69318.51311.93318.24282,699318.24
4/13/2026309.29317.03309.00316.91275,105316.91
4/10/2026311.80315.42307.15310.59253,318310.59
4/09/2026308.49315.19306.14309.80356,138309.80
4/08/2026305.00309.61303.69308.94410,984308.94
4/07/2026292.60295.87285.52291.33521,572291.33
4/06/2026290.75294.61288.42293.40238,978293.40
4/02/2026285.85295.94282.09292.28349,162292.28
4/01/2026284.08296.69282.97293.15448,073293.07
3/31/2026273.69285.10268.00281.37502,582281.29
3/30/2026282.60282.60266.83268.99550,232268.92
3/27/2026274.72279.52271.01279.23493,931279.15
3/26/2026284.24290.00277.03277.63309,451277.55
3/25/2026287.33291.19284.02288.77460,725288.69
3/24/2026266.19278.34264.98276.84241,843276.76
3/23/2026266.40271.00263.27267.97243,213267.90
3/20/2026266.92269.77258.72260.95590,237260.88
3/19/2026263.15269.71258.34266.61143,862266.54
3/18/2026268.47268.96265.60267.31233,354267.24
3/17/2026267.22267.92262.49267.81182,964267.74
3/16/2026267.92270.06264.83266.25154,488266.18
3/13/2026270.75272.12260.02263.82129,542263.75
3/12/2026267.14270.23261.80266.43269,977266.36
3/11/2026267.37271.64261.64270.66123,495270.59
3/10/2026269.91276.60269.20270.21208,023270.14
3/09/2026262.97271.44255.74271.08173,605271.01
3/06/2026268.19270.62264.71266.42164,177266.35
3/05/2026276.80278.80267.67273.40243,371273.32
3/04/2026279.00282.04274.19280.56188,337280.48
3/03/2026279.39280.49270.51277.81272,161277.73
3/02/2026275.69290.33273.05285.79289,763285.71
2/27/2026277.81278.91274.32277.29239,177277.21
2/26/2026279.87284.00273.13280.10180,151280.02
2/25/2026286.69286.69273.54279.10226,772279.02
2/24/2026278.24285.91277.05285.56198,541285.48
2/23/2026275.21277.45270.98277.04155,014276.96
2/20/2026273.24277.68271.33276.56257,032276.49
2/19/2026268.09275.39263.98272.76240,573272.69
2/18/2026266.44274.46266.28270.01320,616269.94
2/17/2026267.00268.97263.26266.00207,681265.93
2/13/2026273.76275.11267.52268.41429,988268.34
2/12/2026284.90291.31270.69272.76212,183272.69
2/11/2026281.39284.13277.26283.19338,663283.11
2/10/2026270.50278.75270.50278.28285,345278.20
2/09/2026254.72271.17254.72268.94322,898268.87
2/06/2026246.96262.06244.70253.10384,119253.03
2/05/2026234.05241.14233.05238.40238,963238.34
2/04/2026240.02241.38231.09234.05269,407233.99
2/03/2026234.56239.03232.70238.88187,731238.81
2/02/2026226.88234.43226.88233.09155,878233.03