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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	190.89	193.11	193.11	193.5	190.24	154,600
July 01, 2025	191.05	190.72	190.72	192.56	189.7	195,672
June 30, 2025	195.62	191.87	191.87	195.62	190.35	195,401
June 27, 2025	194.24	194.5	194.5	195.91	192.72	689,608
June 26, 2025	190.57	193.41	193.41	193.49	189.39	318,400
June 25, 2025	188.85	190.33	190.33	192.37	186.69	223,100
June 24, 2025	190.61	187.96	187.96	190.63	185.97	200,200
June 23, 2025	181.44	189.26	189.26	189.6	181.3	292,900
June 20, 2025	183.49	181.45	181.45	183.49	180.65	323,207
June 18, 2025	181.84	182.31	182.31	185.42	181.84	197,600
June 17, 2025	181.45	182.26	182.26	183.86	180.71	226,070
June 16, 2025	185.82	183.22	183.22	186.35	181.98	162,000
June 13, 2025	184.49	184	184	185.27	182.3	164,700
June 12, 2025	185	186.44	186.44	187.83	185	153,800
June 11, 2025	184.96	186.51	186.51	187.55	183.45	175,700
June 10, 2025	184.42	184.1	184.1	187.07	183.01	134,000
June 09, 2025	185.48	184.96	184.96	187.73	184.02	165,579
June 06, 2025	184.9	184.09	184.09	185.76	182.64	118,680
June 05, 2025	180.56	180.89	180.89	181.76	179.29	143,400
June 04, 2025	181.92	180.26	180.26	182.23	180.03	93,922
June 03, 2025	180.34	181.14	181.14	182.07	179.46	76,717
June 02, 2025	180.84	179.6	179.6	180.84	177.89	99,945
May 30, 2025	181.17	181.24	181.24	182.06	178.49	124,001
May 29, 2025	183.99	181.17	181.17	183.99	179.7	117,013
May 28, 2025	182.04	181.94	181.94	183.81	180.98	103,300
May 27, 2025	180.69	182.64	182.64	182.91	179.5	114,131
May 23, 2025	175	178.4	178.4	179.77	175	132,859
May 22, 2025	177.02	178.65	178.65	179.78	175.71	148,200
May 21, 2025	179.06	177.95	177.95	181.08	177.24	135,500

ESCO Technologies Inc. (ESE) NYSE