Skip to main content

ESCO Technologies Inc. Common Stock (NY:ESE)

200.91 -2.80 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 204.17 205.31 199.75 200.91 427,618 -2.80(-1.37%)
Aug 28, 2025 198.63 203.76 196.23 203.71 622,282 +5.20(+2.62%)
Aug 27, 2025 194.47 198.52 194.08 198.51 263,314 +3.75(+1.93%)
Aug 26, 2025 194.03 195.24 192.05 194.76 207,632 +1.01(+0.52%)
Aug 25, 2025 195.96 196.73 192.58 193.75 190,745 -1.54(-0.79%)
Aug 22, 2025 191.80 197.97 191.80 195.29 243,272 +4.74(+2.49%)
Aug 21, 2025 189.52 190.83 185.75 190.55 217,215 +0.05(+0.03%)
Aug 20, 2025 189.70 192.38 188.94 190.50 226,269 +1.45(+0.77%)
Aug 19, 2025 187.03 189.10 185.50 189.05 146,796 +1.57(+0.84%)
Aug 18, 2025 185.10 187.83 184.34 187.48 157,485 +2.26(+1.22%)
Aug 15, 2025 188.03 188.03 182.85 185.22 229,889 -2.95(-1.57%)
Aug 14, 2025 193.27 194.15 186.49 188.17 192,782 -6.18(-3.18%)
Aug 13, 2025 201.70 201.72 193.29 194.35 224,157 -5.16(-2.59%)
Aug 12, 2025 195.47 200.45 193.31 199.51 214,125 +5.31(+2.73%)
Aug 11, 2025 194.34 196.64 190.92 194.20 266,146 +0.94(+0.49%)
Aug 08, 2025 174.93 194.21 174.92 193.26 486,990 +3.39(+1.79%)
Aug 07, 2025 192.83 192.83 189.32 189.87 145,236 -2.12(-1.10%)
Aug 06, 2025 191.64 193.31 188.57 191.99 150,936 +0.11(+0.06%)
Aug 05, 2025 194.82 194.96 190.72 191.88 198,545 -1.92(-0.99%)
Aug 04, 2025 191.63 194.03 191.63 193.80 171,286 +2.26(+1.18%)
Aug 01, 2025 190.59 192.72 188.00 191.54 161,752 -2.16(-1.12%)
Jul 31, 2025 194.41 196.17 193.06 193.70 155,652 -1.71(-0.88%)
Jul 30, 2025 195.40 196.95 192.99 195.41 165,168 +1.82(+0.94%)
Jul 29, 2025 193.27 193.79 190.51 193.59 165,329 +2.79(+1.46%)
Jul 28, 2025 192.37 193.04 190.43 190.80 182,215 -0.49(-0.26%)
Jul 25, 2025 189.28 193.21 189.06 191.29 98,864 +3.07(+1.63%)
Jul 24, 2025 188.24 189.91 185.82 188.22 163,435 -1.06(-0.56%)
Jul 23, 2025 190.52 191.51 188.73 189.28 108,892 +0.65(+0.34%)
Jul 22, 2025 191.72 192.23 186.81 188.63 158,392 -4.36(-2.26%)
Jul 21, 2025 195.52 195.86 192.02 192.99 80,420 -3.25(-1.66%)
Jul 18, 2025 198.19 198.24 194.79 196.24 128,528 -1.29(-0.65%)
Jul 17, 2025 195.84 198.34 195.76 197.53 159,178 +2.73(+1.40%)
Jul 16, 2025 191.29 194.92 190.70 194.80 113,783 +3.54(+1.85%)
Jul 15, 2025 192.58 193.41 191.05 191.26 133,617 -1.73(-0.90%)
Jul 14, 2025 193.07 194.65 191.54 192.99 131,828 -0.37(-0.19%)
Jul 11, 2025 190.52 193.42 188.92 193.36 111,960 +2.07(+1.08%)
Jul 10, 2025 188.87 192.63 188.87 191.29 158,728 +1.50(+0.79%)
Jul 09, 2025 189.40 190.81 187.19 189.79 172,970 +2.17(+1.16%)
Jul 08, 2025 192.46 193.26 184.54 187.62 224,846 -3.80(-1.99%)
Jul 07, 2025 195.40 195.98 191.36 191.42 187,414 -4.69(-2.39%)
Jul 03, 2025 194.04 196.13 194.04 196.11 68,075 +3.00(+1.55%)
Jul 02, 2025 190.89 193.50 190.24 193.11 154,564 +2.47(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.