ESCO Technologies Inc. - ESE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	209.57	205.11	205.11	211.33	203.67	357,646
September 25, 2025	211.71	209.28	209.28	214.25	209.26	298,600
September 24, 2025	215.68	211.9	211.9	217.55	210.81	170,811
September 23, 2025	213.35	215.88	215.88	217.31	211.35	240,100
September 22, 2025	211.45	213.3	213.3	214.23	209.04	144,121
September 19, 2025	218.72	212.45	212.45	218.72	212.45	532,000
September 18, 2025	212.87	217.75	217.75	220.32	212.87	190,500
September 17, 2025	211.93	211.85	211.85	215.1	208.77	278,000
September 16, 2025	207.05	210.37	210.37	210.48	205.19	182,000
September 15, 2025	209.39	208.02	208.02	210.79	207.79	164,045
September 12, 2025	209.22	208.28	208.28	209.98	206.6	111,337
September 11, 2025	205.77	210.32	210.32	211.25	204.48	191,100
September 10, 2025	200.76	205.39	205.39	205.93	200.19	233,143
September 09, 2025	205.06	200.86	200.86	205.06	200.43	183,600
September 08, 2025	203.76	205.45	205.45	205.61	202.22	160,600
September 05, 2025	204.08	202.66	202.66	205	200.08	127,310
September 04, 2025	201.82	203.3	203.3	203.77	201.55	178,204
September 03, 2025	201.17	201.52	201.52	202.43	199.82	210,500
September 02, 2025	197.59	201.22	201.22	202.97	196.93	478,998
August 29, 2025	204.17	200.91	200.91	205.31	199.75	427,618
August 28, 2025	198.63	203.71	203.71	203.76	196.23	622,300
August 27, 2025	194.47	198.51	198.51	198.52	194.08	263,314
August 26, 2025	194.03	194.76	194.76	195.24	192.05	207,632
August 25, 2025	195.96	193.75	193.75	196.73	192.58	190,745
August 22, 2025	191.8	195.29	195.29	197.97	191.8	243,300
August 21, 2025	189.52	190.55	190.55	190.83	185.75	217,215
August 20, 2025	189.7	190.5	190.5	192.38	188.94	226,300
August 19, 2025	187.03	189.05	189.05	189.1	185.5	146,800
August 18, 2025	185.1	187.48	187.48	187.83	184.34	157,500
August 15, 2025	188.03	185.22	185.22	188.03	182.85	229,900
August 14, 2025	193.27	188.17	188.17	194.15	186.49	192,800
August 13, 2025	201.7	194.35	194.35	201.72	193.29	224,200
August 12, 2025	195.47	199.51	199.51	200.45	193.31	214,125
August 11, 2025	194.34	194.2	194.2	196.64	190.92	266,146
August 08, 2025	174.93	193.26	193.26	194.21	174.92	487,000
August 07, 2025	192.83	189.87	189.87	192.83	189.32	145,237
August 06, 2025	191.64	191.99	191.99	193.31	188.57	150,936
August 05, 2025	194.82	191.88	191.88	194.96	190.73	198,545
August 04, 2025	191.63	193.8	193.8	194.03	191.63	171,300
August 01, 2025	190.59	191.54	191.54	192.72	188	161,752
July 31, 2025	194.41	193.7	193.7	196.17	193.06	155,700
July 30, 2025	195.4	195.41	195.41	196.95	192.99	165,200
July 29, 2025	193.27	193.59	193.59	193.79	190.52	165,329
July 28, 2025	192.37	190.8	190.8	193.04	190.43	182,215
July 25, 2025	189.28	191.29	191.29	193.21	189.06	98,900
July 24, 2025	188.24	188.22	188.22	189.91	185.82	163,436
July 23, 2025	190.52	189.28	189.28	191.51	188.73	108,900
July 22, 2025	191.72	188.63	188.63	192.23	186.81	158,400
July 21, 2025	195.52	192.99	192.99	195.86	192.02	80,420
July 18, 2025	198.19	196.24	196.24	198.24	194.79	128,528
July 17, 2025	195.84	197.53	197.53	198.34	195.76	159,200
July 16, 2025	191.29	194.8	194.8	194.92	190.7	113,800
July 15, 2025	192.58	191.26	191.26	193.41	191.05	133,617
July 14, 2025	193.07	192.99	192.99	194.65	191.54	131,828
July 11, 2025	190.52	193.36	193.36	193.42	188.92	112,000
July 10, 2025	188.87	191.29	191.29	192.63	188.87	158,728
July 09, 2025	189.4	189.79	189.79	190.81	187.19	173,000
July 08, 2025	192.46	187.62	187.62	193.26	184.54	224,846
July 07, 2025	195.4	191.42	191.42	195.98	191.36	187,414
July 03, 2025	194.04	196.11	196.11	196.13	194.04	68,100

ESCO Technologies Inc. (ESE) NYSE