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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	224.75	215.5	215.5	229.46	211.8	514,800
November 20, 2025	222.01	210.17	210.17	223.67	209.75	421,221
November 19, 2025	215.57	217.03	216.85	219.57	215.51	163,622
November 18, 2025	215.32	215.53	215.53	217.94	214.34	147,149
November 17, 2025	220.61	216.27	216.27	221.1	214.9	149,702
November 14, 2025	207.92	220.37	220.37	220.71	203.76	159,013
November 13, 2025	220.13	216.79	216.79	220.91	214.99	204,300
November 12, 2025	216.14	220.11	220.11	223.11	215.49	205,926
November 11, 2025	222.03	216.23	216.23	223.47	214.41	218,700
November 10, 2025	218.82	221.2	221.2	222.71	216.16	172,849
November 07, 2025	217.2	216.22	216.22	219.18	211.35	158,024
November 06, 2025	221.5	218.92	218.92	224.15	218.59	129,635
November 05, 2025	220.25	222.4	222.4	223.72	218.23	139,235
November 04, 2025	220.77	219.71	219.71	222.37	218.58	92,297
November 03, 2025	220.07	222.1	222.1	222.47	215.38	167,600
October 31, 2025	218.5	219.47	219.47	223.16	216.84	232,100
October 30, 2025	221.37	218.44	218.44	224.21	216.26	132,910
October 29, 2025	222.79	221.31	221.31	226.34	219.96	92,300
October 28, 2025	220.17	221.55	221.55	221.65	215.92	85,100
October 27, 2025	222.6	219.19	219.19	224.59	217.34	64,615
October 24, 2025	220.66	221.25	221.25	223.31	220.48	108,500
October 23, 2025	215.19	219.1	219.1	219.46	213.57	71,900
October 22, 2025	220.97	214.77	214.77	220.97	212.92	99,101
October 21, 2025	217.23	220.27	220.27	220.7	214.6	220,000
October 20, 2025	219.15	216.22	216.22	223.27	214.08	83,500
October 17, 2025	213.43	216.39	216.39	218.07	210.94	231,000
October 16, 2025	213.49	215.17	215.17	216.07	212.38	185,300
October 15, 2025	214.21	214.06	214.06	216.08	208.03	146,000
October 14, 2025	210.26	212.48	212.48	215.94	204.09	107,681
October 13, 2025	209.16	212.67	212.67	213	207.86	123,800
October 10, 2025	207.3	207.01	207.01	210.83	205.35	163,644
October 09, 2025	209.68	207.06	207.06	209.68	204.88	142,900
October 08, 2025	209.63	209.68	209.68	211.23	206.33	85,128
October 07, 2025	208.99	209.19	209.19	210.68	207.56	165,800
October 06, 2025	210	209.28	209.28	212.35	207.48	127,242
October 03, 2025	211.35	208.37	208.37	212.97	208.37	140,739
October 02, 2025	213.15	210.95	210.95	213.15	210.45	134,111
October 01, 2025	209	213.15	213.07	214.08	208.05	163,340
September 30, 2025	207.71	211.11	211.03	211.87	206.86	183,493
September 29, 2025	206.19	206.97	206.89	207.03	200.99	332,700
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

ESCO Technologies Inc. (ESE) NYSE