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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	273.24	276.56	276.56	277.68	271.33	257,032
February 19, 2026	268.09	272.76	272.76	275.39	263.98	240,600
February 18, 2026	266.44	270.01	270.01	274.46	266.28	320,616
February 17, 2026	267	266	266	268.97	263.27	207,700
February 13, 2026	273.76	268.41	268.41	275.11	267.52	430,000
February 12, 2026	284.9	272.76	272.76	291.31	270.69	212,200
February 11, 2026	281.39	283.19	283.19	284.13	277.26	338,700
February 10, 2026	270.5	278.28	278.28	278.75	270.5	285,364
February 09, 2026	254.72	268.94	268.94	271.17	254.72	322,909
February 06, 2026	246.96	253.1	253.1	262.07	244.7	384,119
February 05, 2026	234.05	238.4	238.4	241.14	233.05	239,000
February 04, 2026	240.02	234.05	234.05	241.38	231.09	269,407
February 03, 2026	234.56	238.88	238.88	239.03	232.7	187,731
February 02, 2026	226.88	233.09	233.09	234.43	226.88	155,900
January 30, 2026	228.29	228.17	228.17	231.64	225.15	280,100
January 29, 2026	225.09	229.96	229.96	230	223.86	176,900
January 28, 2026	224.35	223.06	223.06	225.32	219.35	153,900
January 27, 2026	223.41	223.7	223.7	224.89	221	151,425
January 26, 2026	220.65	221.92	221.92	222.17	218.57	127,500
January 23, 2026	222.83	220.15	220.15	222.83	218	178,032
January 22, 2026	227.5	222.95	222.95	229.41	222.71	175,473
January 21, 2026	221.59	226.96	226.96	226.98	220.51	180,300
January 20, 2026	214.52	220.5	220.5	220.81	214.52	184,241
January 16, 2026	218.8	218.58	218.58	220.4	216.83	124,134
January 15, 2026	214.17	218.86	218.86	221.06	213.73	156,708
January 14, 2026	214.27	212.51	212.51	214.27	209.66	216,800
January 13, 2026	214.64	214.17	214.17	217.37	212.38	171,889
January 12, 2026	211.21	213.54	213.54	214.63	209.95	166,624
January 09, 2026	209.73	211.65	211.65	212.88	208.23	177,010
January 08, 2026	208.41	209.11	209.11	212.48	207.06	212,000
January 07, 2026	207	207.26	207.26	210.57	205.31	227,900
January 06, 2026	201.91	206.51	206.51	206.62	197.61	174,315
January 05, 2026	197.62	201.56	201.56	203.27	197.62	130,500
January 02, 2026	194.89	197.62	197.62	200.06	194.36	164,500
December 31, 2025	197.77	195.39	195.31	198.75	195.3	126,701
December 30, 2025	199.5	196.92	196.84	200.33	196.7	143,950
December 29, 2025	200.4	199.76	199.68	204.11	199	147,600
December 26, 2025	204.78	200.5	200.5	204.78	200.32	117,500
December 24, 2025	204.6	201.9	201.9	204.6	201.04	63,900
December 23, 2025	200.14	203.62	203.62	204.5	199.97	216,513
December 22, 2025	200.94	200.41	200.41	202.24	198.81	159,021
December 19, 2025	197.29	198.78	198.78	200.46	196.75	443,540
December 18, 2025	201.52	198.12	198.12	202.27	196.24	183,800
December 17, 2025	200.1	199.57	199.57	202.57	199.1	215,116
December 16, 2025	206.72	199.37	199.37	207.04	198.05	204,700
December 15, 2025	205.66	206.41	206.41	208.89	203.64	218,038
December 12, 2025	206.23	204.17	204.17	207.64	202.81	305,614
December 11, 2025	203.19	206.55	206.55	207.58	202.03	268,600
December 10, 2025	197.95	202.56	202.56	204.51	197.2	297,033
December 09, 2025	199.07	197.94	197.94	202.85	197.93	278,182
December 08, 2025	197.26	198.21	198.21	199.12	195.21	279,447
December 05, 2025	202.9	195.59	195.59	202.91	193.68	359,151
December 04, 2025	201.21	202.29	202.29	203.03	200.01	160,373
December 03, 2025	204.52	201.15	201.15	204.52	199.99	195,110
December 02, 2025	207.02	204.02	204.02	207.22	202.48	202,100
December 01, 2025	210.74	204.97	204.97	211.7	203.11	260,232
November 28, 2025	214.7	212.91	212.91	214.7	210.59	101,100
November 26, 2025	217.79	212.93	212.93	222.17	212.81	281,256
November 25, 2025	226.27	217.43	217.43	227.46	212.26	270,000
November 24, 2025	218.05	224.36	224.36	227.32	211.27	308,000

ESCO Technologies Inc. (ESE) NYSE