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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	182.85	180.78	180.78	183.79	180.43	149,510
May 19, 2025	180.84	183.34	183.34	183.82	180.84	94,425
May 16, 2025	181.96	183.56	183.56	184.05	180.82	182,308
May 15, 2025	178.02	181.63	181.63	182.31	177.73	149,282
May 14, 2025	184.32	178.47	178.47	184.94	178.32	201,100
May 13, 2025	180.88	185.41	185.41	185.83	180.51	174,300
May 12, 2025	181.15	179.57	179.57	181.98	178.02	277,300
May 09, 2025	174.79	175.65	175.65	176.53	172.7	218,813
May 08, 2025	172.08	173.83	173.83	179.42	170.11	312,389
May 07, 2025	164.9	163.53	163.55	165.65	162.74	126,692
May 06, 2025	162.99	164.06	164.06	164.06	161.61	145,840
May 05, 2025	163.36	164.6	164.6	165.86	163.36	181,539
May 02, 2025	162.48	166.78	166.78	166.85	162.48	161,101
May 01, 2025	157.62	161.27	161.27	163.42	155.31	441,926
April 30, 2025	156.43	156.45	156.45	157.6	152.92	153,946
April 29, 2025	154.13	157.58	157.58	158.88	154.13	193,100
April 28, 2025	157.35	155.14	155.14	159.68	155.05	135,316
April 25, 2025	157.47	157.86	157.86	158.22	156.02	82,989
April 24, 2025	153.48	157.92	157.92	158.42	153.35	138,443
April 23, 2025	155.88	154.83	154.83	159.32	153.78	187,831
April 22, 2025	148.25	150.68	150.68	152.2	146.89	308,843
April 21, 2025	149	146.61	146.61	149.22	145.09	129,600
April 17, 2025	150.68	151.16	151.16	152.67	149.2	121,105
April 16, 2025	150.28	150.83	150.83	151.91	148.41	110,100
April 15, 2025	149.82	152.8	152.8	152.92	149.24	122,600
April 14, 2025	153.11	149.68	149.68	153.11	148.01	110,700
April 11, 2025	147.47	151.25	151.25	154.54	145.77	139,121
April 10, 2025	146.68	147	147	150.92	144.15	245,714
April 09, 2025	138.38	151.92	151.92	154.52	138.38	191,328
April 08, 2025	147.21	139.86	139.86	147.95	138.15	178,227
April 07, 2025	138.31	142.34	142.34	149.49	134.78	221,292

ESCO Technologies Inc. (ESE) NYSE