ESE
ESCO Technologies Inc. NYQ · ESE
$325.10
+3.77
(+1.17%)
Neutral · -0.20σ
Price alert —
Loading…
Sign in to get a one-time email the moment ESE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $329.76 | $330.15 | $323.63 | $325.10 | 0.0M |
| 2026-07-20 | $322.23 | $325.72 | $318.20 | $321.33 | 0.2M |
| 2026-07-17 | $313.94 | $325.24 | $310.83 | $318.52 | 0.2M |
| 2026-07-16 | $323.25 | $330.97 | $317.14 | $322.32 | 0.2M |
| 2026-07-15 | $325.98 | $329.09 | $321.79 | $328.06 | 0.1M |
| 2026-07-14 | $325.99 | $330.20 | $323.16 | $325.46 | 0.2M |
| 2026-07-13 | $325.83 | $327.76 | $319.43 | $320.82 | 0.1M |
| 2026-07-10 | $328.78 | $333.07 | $325.58 | $329.12 | 0.2M |
| 2026-07-09 | $337.31 | $339.22 | $329.42 | $331.33 | 0.2M |
| 2026-07-08 | $328.29 | $335.52 | $325.34 | $331.93 | 0.3M |
| 2026-07-07 | $337.38 | $337.51 | $323.06 | $333.29 | 0.2M |
| 2026-07-06 | $330.00 | $343.55 | $330.00 | $342.55 | 0.2M |
| 2026-07-02 | $341.07 | $342.73 | $324.79 | $332.78 | 0.3M |
| 2026-07-01 | $347.81 | $353.81 | $339.90 | $339.90 | 0.3M |
| 2026-06-30 | $347.47 | $356.30 | $342.53 | $350.04 | 0.3M |
| 2026-06-29 | $339.11 | $348.47 | $335.38 | $345.85 | 0.3M |
| 2026-06-26 | $352.36 | $356.46 | $339.64 | $339.88 | 1.0M |
| 2026-06-25 | $350.24 | $362.15 | $347.88 | $354.90 | 0.3M |
| 2026-06-24 | $340.59 | $352.92 | $334.66 | $346.51 | 0.4M |
| 2026-06-23 | $345.00 | $347.83 | $332.66 | $343.08 | 0.3M |
| 2026-06-22 | $345.19 | $357.00 | $342.79 | $353.01 | 0.3M |
| 2026-06-18 | $339.49 | $344.24 | $334.87 | $343.50 | 0.5M |
| 2026-06-17 | $330.26 | $336.56 | $328.00 | $333.72 | 0.2M |
| 2026-06-16 | $331.54 | $335.78 | $329.25 | $329.46 | 0.3M |
| 2026-06-15 | $324.00 | $330.63 | $324.00 | $327.80 | 0.3M |
| 2026-06-12 | $317.87 | $320.52 | $313.16 | $313.74 | 0.2M |
| 2026-06-11 | $308.45 | $317.17 | $303.57 | $315.92 | 0.2M |
| 2026-06-10 | $305.83 | $311.67 | $296.25 | $304.69 | 0.3M |
| 2026-06-09 | $298.39 | $308.43 | $296.40 | $304.52 | 0.3M |
| 2026-06-08 | $296.47 | $297.64 | $291.81 | $295.39 | 0.2M |
| 2026-06-05 | $290.09 | $295.91 | $288.95 | $292.64 | 0.1M |
| 2026-06-04 | $294.36 | $294.94 | $289.44 | $291.96 | 0.2M |
| 2026-06-03 | $291.00 | $299.32 | $291.00 | $295.43 | 0.2M |
| 2026-06-02 | $288.98 | $295.20 | $287.96 | $291.57 | 0.2M |
| 2026-06-01 | $287.97 | $290.03 | $282.98 | $287.70 | 0.3M |
| 2026-05-29 | $301.15 | $303.58 | $289.49 | $291.90 | 0.4M |
| 2026-05-28 | $302.15 | $309.57 | $298.54 | $304.72 | 0.3M |
| 2026-05-27 | $308.19 | $308.19 | $302.18 | $302.75 | 0.2M |
| 2026-05-26 | $299.86 | $306.26 | $297.96 | $305.08 | 0.1M |
| 2026-05-22 | $295.73 | $299.00 | $289.14 | $295.62 | 0.1M |
| 2026-05-21 | $294.57 | $297.59 | $288.51 | $293.27 | 0.2M |
| 2026-05-20 | $297.39 | $303.79 | $293.11 | $296.45 | 0.2M |
| 2026-05-19 | $288.54 | $299.31 | $284.42 | $294.90 | 0.5M |
| 2026-05-18 | $291.39 | $300.92 | $290.00 | $291.68 | 0.3M |
| 2026-05-15 | $292.29 | $294.29 | $288.00 | $289.87 | 0.4M |
| 2026-05-14 | $301.50 | $306.31 | $292.79 | $296.64 | 0.3M |
| 2026-05-13 | $301.19 | $304.76 | $298.26 | $300.25 | 0.3M |
| 2026-05-12 | $298.17 | $302.81 | $291.87 | $299.82 | 0.3M |
| 2026-05-11 | $303.89 | $305.37 | $290.07 | $297.85 | 0.4M |
| 2026-05-08 | $300.00 | $312.69 | $290.30 | $303.11 | 0.6M |
| 2026-05-07 | $337.40 | $342.23 | $330.31 | $332.77 | 0.3M |
| 2026-05-06 | $345.16 | $346.20 | $333.42 | $335.59 | 0.3M |
| 2026-05-05 | $332.25 | $340.81 | $330.52 | $339.35 | 0.2M |
| 2026-05-04 | $326.58 | $330.00 | $324.00 | $327.66 | 0.2M |
| 2026-05-01 | $324.85 | $327.28 | $316.30 | $326.96 | 0.2M |
| 2026-04-30 | $314.68 | $324.51 | $311.80 | $323.95 | 0.3M |
| 2026-04-29 | $317.76 | $317.76 | $308.06 | $311.79 | 0.4M |
| 2026-04-28 | $319.84 | $320.62 | $311.44 | $317.01 | 0.2M |
| 2026-04-27 | $321.30 | $321.71 | $312.17 | $321.07 | 0.3M |
| 2026-04-24 | $318.60 | $325.54 | $315.00 | $319.90 | 0.5M |
| 2026-04-23 | $313.79 | $324.14 | $313.62 | $318.83 | 0.3M |
| 2026-04-22 | $317.36 | $318.15 | $304.47 | $311.00 | 0.4M |
| 2026-04-21 | $315.01 | $319.32 | $312.76 | $314.14 | 0.4M |
| 2026-04-20 | $315.43 | $319.14 | $312.83 | $315.15 | 0.3M |
| 2026-04-17 | $306.45 | $319.14 | $303.31 | $314.92 | 0.5M |
| 2026-04-16 | $306.85 | $307.36 | $296.31 | $299.82 | 0.9M |
| 2026-04-15 | $315.74 | $316.34 | $303.88 | $307.70 | 0.3M |
| 2026-04-14 | $316.69 | $318.51 | $311.93 | $318.24 | 0.3M |
| 2026-04-13 | $309.29 | $317.03 | $309.00 | $316.91 | 0.3M |
| 2026-04-10 | $311.80 | $315.42 | $307.15 | $310.59 | 0.3M |
| 2026-04-09 | $308.49 | $315.19 | $306.14 | $309.80 | 0.4M |
| 2026-04-08 | $305.00 | $309.61 | $303.69 | $308.94 | 0.4M |
| 2026-04-07 | $292.60 | $295.87 | $285.52 | $291.33 | 0.5M |
| 2026-04-06 | $290.75 | $294.61 | $288.42 | $293.40 | 0.2M |
| 2026-04-02 | $285.85 | $295.95 | $282.09 | $292.28 | 0.3M |
| 2026-04-01 | $284.08 | $296.69 | $282.97 | $293.15 | 0.4M |
| 2026-03-31 | $273.69 | $285.10 | $268.00 | $281.37 | 0.5M |
| 2026-03-30 | $282.60 | $282.60 | $266.83 | $268.99 | 0.6M |
| 2026-03-27 | $274.72 | $279.52 | $271.02 | $279.23 | 0.5M |
| 2026-03-26 | $284.24 | $290.00 | $277.03 | $277.63 | 0.3M |
| 2026-03-25 | $287.33 | $291.19 | $284.02 | $288.77 | 0.5M |
| 2026-03-24 | $266.19 | $278.34 | $264.98 | $276.84 | 0.2M |
| 2026-03-23 | $266.40 | $271.00 | $263.27 | $267.97 | 0.2M |
| 2026-03-20 | $266.92 | $269.77 | $258.72 | $260.95 | 0.6M |
| 2026-03-19 | $263.15 | $269.71 | $258.34 | $266.61 | 0.1M |
| 2026-03-18 | $268.47 | $268.96 | $265.60 | $267.31 | 0.2M |
| 2026-03-17 | $267.22 | $267.92 | $262.49 | $267.81 | 0.2M |
| 2026-03-16 | $267.92 | $270.06 | $264.83 | $266.25 | 0.2M |
| 2026-03-13 | $270.75 | $272.12 | $260.02 | $263.82 | 0.1M |
| 2026-03-12 | $267.14 | $270.23 | $261.80 | $266.43 | 0.3M |
| 2026-03-11 | $267.37 | $271.64 | $261.64 | $270.66 | 0.1M |
| 2026-03-10 | $269.91 | $276.60 | $269.20 | $270.21 | 0.2M |
| 2026-03-09 | $262.97 | $271.44 | $255.74 | $271.08 | 0.2M |
| 2026-03-06 | $268.19 | $270.62 | $264.71 | $266.42 | 0.2M |
| 2026-03-05 | $276.80 | $278.80 | $267.67 | $273.40 | 0.2M |
| 2026-03-04 | $279.00 | $282.04 | $274.19 | $280.56 | 0.2M |
| 2026-03-03 | $279.39 | $280.49 | $270.51 | $277.81 | 0.3M |
| 2026-03-02 | $275.69 | $290.33 | $273.05 | $285.79 | 0.3M |
| 2026-02-27 | $277.81 | $278.91 | $274.32 | $277.29 | 0.2M |
| 2026-02-26 | $279.87 | $284.00 | $273.13 | $280.10 | 0.2M |
| 2026-02-25 | $286.69 | $286.69 | $273.54 | $279.10 | 0.2M |
| 2026-02-24 | $278.24 | $285.91 | $277.05 | $285.56 | 0.2M |
| 2026-02-23 | $275.21 | $277.45 | $270.98 | $277.04 | 0.2M |
| 2026-02-20 | $273.24 | $277.68 | $271.33 | $276.56 | 0.3M |
| 2026-02-19 | $268.09 | $275.39 | $263.98 | $272.76 | 0.2M |
| 2026-02-18 | $266.44 | $274.47 | $266.28 | $270.01 | 0.3M |
| 2026-02-17 | $267.00 | $268.97 | $263.27 | $266.00 | 0.2M |
| 2026-02-13 | $273.76 | $275.11 | $267.52 | $268.41 | 0.4M |
| 2026-02-12 | $284.90 | $291.31 | $270.69 | $272.76 | 0.2M |
| 2026-02-11 | $281.39 | $284.13 | $277.26 | $283.19 | 0.3M |
| 2026-02-10 | $270.50 | $278.75 | $270.50 | $278.28 | 0.3M |
| 2026-02-09 | $254.72 | $271.17 | $254.72 | $268.94 | 0.3M |
| 2026-02-06 | $246.96 | $262.07 | $244.70 | $253.10 | 0.4M |
| 2026-02-05 | $234.05 | $241.14 | $233.05 | $238.40 | 0.2M |
| 2026-02-04 | $240.02 | $241.38 | $231.09 | $234.05 | 0.3M |
| 2026-02-03 | $234.56 | $239.03 | $232.70 | $238.88 | 0.2M |
| 2026-02-02 | $226.88 | $234.43 | $226.88 | $233.09 | 0.2M |
| 2026-01-30 | $228.29 | $231.64 | $225.15 | $228.17 | 0.3M |
| 2026-01-29 | $225.09 | $230.00 | $223.86 | $229.96 | 0.2M |
| 2026-01-28 | $224.35 | $225.32 | $219.35 | $223.06 | 0.2M |
| 2026-01-27 | $223.41 | $224.89 | $221.00 | $223.70 | 0.2M |
| 2026-01-26 | $220.65 | $222.17 | $218.57 | $221.92 | 0.1M |
| 2026-01-23 | $222.83 | $222.83 | $218.00 | $220.15 | 0.2M |
| 2026-01-22 | $227.50 | $229.41 | $222.71 | $222.95 | 0.2M |
| 2026-01-21 | $221.59 | $226.98 | $220.51 | $226.96 | 0.2M |