5 DAY PERFORMANCE
-17.04%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+7.18%
6 MONTH PERFORMANCE
+23.91%
YEAR-TO-DATE PERFORMANCE
+38.83%
1 YEAR PERFORMANCE
+65.34%
Esco Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $344.83 | $340.80 (-1.17%) | $346.20 | $337.85 | 62.48 K | $8.82 B |
| 05/05/2026 | $332.25 | $339.35 (2.14%) | $340.81 | $330.52 | 225.80 K | $8.78 B |
| 05/04/2026 | $326.58 | $327.66 (0.33%) | $330.00 | $324.00 | 220.10 K | $8.48 B |
| 05/01/2026 | $324.85 | $326.96 (0.65%) | $327.28 | $316.30 | 187.62 K | $8.46 B |
| 04/30/2026 | $314.68 | $323.95 (2.95%) | $324.51 | $311.80 | 338.52 K | $8.38 B |
| 04/29/2026 | $317.76 | $311.79 (-1.88%) | $317.76 | $308.06 | 358.90 K | $8.07 B |
| 04/28/2026 | $319.84 | $317.01 (-0.88%) | $320.62 | $311.44 | 212.21 K | $8.20 B |
| 04/27/2026 | $321.30 | $321.07 (-0.07%) | $321.71 | $312.17 | 305.83 K | $8.31 B |
| 04/24/2026 | $318.60 | $319.90 (0.41%) | $325.54 | $315.00 | 452.40 K | $8.28 B |
| 04/23/2026 | $313.79 | $318.83 (1.61%) | $324.14 | $313.62 | 332.50 K | $8.25 B |
| 04/22/2026 | $317.36 | $311.00 (-2%) | $318.15 | $304.47 | 383.62 K | $8.05 B |
| 04/21/2026 | $315.01 | $314.14 (-0.28%) | $319.32 | $312.76 | 384.10 K | $8.13 B |
| 04/20/2026 | $315.43 | $315.15 (-0.09%) | $319.14 | $312.83 | 327.10 K | $8.16 B |
| 04/17/2026 | $306.45 | $314.92 (2.76%) | $319.14 | $303.31 | 453.33 K | $8.15 B |
| 04/16/2026 | $306.85 | $299.82 (-2.29%) | $307.36 | $296.31 | 878.26 K | $7.76 B |
| 04/15/2026 | $315.74 | $307.70 (-2.55%) | $316.34 | $303.88 | 284.22 K | $7.96 B |
| 04/14/2026 | $316.69 | $318.24 (0.49%) | $318.51 | $311.93 | 282.70 K | $8.24 B |
| 04/13/2026 | $309.29 | $316.91 (2.46%) | $317.03 | $309.00 | 275.10 K | $8.20 B |
| 04/10/2026 | $311.80 | $310.59 (-0.39%) | $315.42 | $307.15 | 253.32 K | $8.04 B |
| 04/09/2026 | $308.49 | $309.80 (0.42%) | $315.19 | $306.14 | 356.14 K | $8.02 B |
| 04/08/2026 | $305.00 | $308.94 (1.29%) | $309.61 | $303.69 | 411.01 K | $8.00 B |
| 04/07/2026 | $292.60 | $291.33 (-0.43%) | $295.87 | $285.52 | 521.82 K | $7.54 B |
| 04/06/2026 | $290.75 | $293.40 (0.91%) | $294.61 | $288.42 | 239.08 K | $7.59 B |
| 04/02/2026 | $285.85 | $292.28 (2.25%) | $295.95 | $282.09 | 349.16 K | $7.56 B |
| 04/01/2026 | $284.08 | $293.15 (3.19%) | $296.69 | $282.97 | 448.10 K | $7.59 B |
| 03/31/2026 | $273.69 | $281.37 (2.81%) | $285.10 | $268.00 | 502.60 K | $7.28 B |
| 03/30/2026 | $282.60 | $268.99 (-4.82%) | $282.60 | $266.83 | 550.23 K | $6.96 B |
| 03/27/2026 | $274.72 | $279.23 (1.64%) | $279.52 | $271.02 | 493.93 K | $7.23 B |
| 03/26/2026 | $284.24 | $277.63 (-2.33%) | $290.00 | $277.03 | 309.50 K | $7.19 B |
| 03/25/2026 | $287.33 | $288.77 (0.5%) | $291.19 | $284.02 | 460.73 K | $7.47 B |
| 03/24/2026 | $266.19 | $276.84 (4%) | $278.34 | $264.98 | 241.84 K | $7.17 B |
| 03/23/2026 | $266.40 | $267.97 (0.59%) | $271.00 | $263.27 | 243.21 K | $6.94 B |
| 03/20/2026 | $266.92 | $260.95 (-2.24%) | $269.77 | $258.72 | 590.20 K | $6.75 B |
| 03/19/2026 | $263.15 | $266.61 (1.31%) | $269.71 | $258.34 | 143.86 K | $6.90 B |
| 03/18/2026 | $268.47 | $267.31 (-0.43%) | $268.96 | $265.60 | 233.40 K | $6.92 B |
| 03/17/2026 | $267.22 | $267.81 (0.22%) | $267.92 | $262.49 | 183.00 K | $6.93 B |
| 03/16/2026 | $267.92 | $266.25 (-0.62%) | $270.06 | $264.83 | 154.50 K | $6.89 B |
| 03/13/2026 | $270.75 | $263.82 (-2.56%) | $272.12 | $260.02 | 129.54 K | $6.83 B |
| 03/12/2026 | $267.14 | $266.43 (-0.27%) | $270.23 | $261.80 | 270.00 K | $6.90 B |
| 03/11/2026 | $267.37 | $270.66 (1.23%) | $271.64 | $261.64 | 123.52 K | $7.01 B |
| 03/10/2026 | $269.91 | $270.21 (0.11%) | $276.60 | $269.20 | 208.02 K | $6.99 B |
| 03/09/2026 | $262.97 | $271.08 (3.08%) | $271.44 | $255.74 | 173.61 K | $7.02 B |
| 03/06/2026 | $268.19 | $266.42 (-0.66%) | $270.62 | $264.71 | 164.20 K | $6.90 B |
| 03/05/2026 | $276.80 | $273.40 (-1.23%) | $278.80 | $267.67 | 243.40 K | $7.08 B |
| 03/04/2026 | $279.00 | $280.56 (0.56%) | $282.04 | $274.19 | 188.34 K | $7.26 B |
| 03/03/2026 | $279.39 | $277.81 (-0.57%) | $280.49 | $270.51 | 272.20 K | $7.19 B |
| 03/02/2026 | $275.69 | $285.79 (3.66%) | $290.33 | $273.05 | 289.80 K | $7.40 B |
| 02/27/2026 | $277.81 | $277.29 (-0.19%) | $278.91 | $274.32 | 239.20 K | $7.18 B |
| 02/26/2026 | $279.87 | $280.10 (0.08%) | $284.00 | $273.13 | 180.20 K | $7.25 B |
| 02/25/2026 | $286.69 | $279.10 (-2.65%) | $286.69 | $273.54 | 226.80 K | $7.22 B |
| 02/24/2026 | $278.24 | $285.56 (2.63%) | $285.91 | $277.05 | 198.54 K | $7.39 B |
| 02/23/2026 | $275.21 | $277.04 (0.66%) | $277.45 | $270.98 | 155.02 K | $7.17 B |
| 02/20/2026 | $273.24 | $276.56 (1.22%) | $277.68 | $271.33 | 257.03 K | $7.16 B |
| 02/19/2026 | $268.09 | $272.76 (1.74%) | $275.39 | $263.98 | 240.60 K | $7.06 B |
| 02/18/2026 | $266.44 | $270.01 (1.34%) | $274.46 | $266.28 | 320.62 K | $6.99 B |
| 02/17/2026 | $267.00 | $266.00 (-0.37%) | $268.97 | $263.27 | 207.70 K | $6.88 B |
| 02/13/2026 | $273.76 | $268.41 (-1.95%) | $275.11 | $267.52 | 430.00 K | $6.95 B |
| 02/12/2026 | $284.90 | $272.76 (-4.26%) | $291.31 | $270.69 | 212.20 K | $7.06 B |
| 02/11/2026 | $281.39 | $283.19 (0.64%) | $284.13 | $277.26 | 338.70 K | $7.33 B |
| 02/10/2026 | $270.50 | $278.28 (2.88%) | $278.75 | $270.50 | 285.36 K | $7.20 B |
| 02/09/2026 | $254.72 | $268.94 (5.58%) | $271.17 | $254.72 | 322.91 K | $6.96 B |
| 02/06/2026 | $246.96 | $253.10 (2.49%) | $262.07 | $244.70 | 384.12 K | $6.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
