5 DAY PERFORMANCE
-21.03%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
+33.22%
YEAR-TO-DATE PERFORMANCE
+38.83%
1 YEAR PERFORMANCE
+43.33%
Esco Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $345.19 | $353.01 (2.27%) | $357.00 | $342.79 | 311.39 K | $9.15 B |
| 06/18/2026 | $339.49 | $343.50 (1.18%) | $344.24 | $334.87 | 547.70 K | $8.90 B |
| 06/17/2026 | $330.26 | $333.72 (1.05%) | $336.56 | $328.00 | 198.70 K | $8.65 B |
| 06/16/2026 | $331.54 | $329.46 (-0.63%) | $335.78 | $329.25 | 268.90 K | $8.54 B |
| 06/15/2026 | $324.00 | $327.80 (1.17%) | $330.63 | $324.00 | 262.10 K | $8.49 B |
| 06/12/2026 | $317.87 | $313.74 (-1.3%) | $320.52 | $313.16 | 244.01 K | $8.13 B |
| 06/11/2026 | $308.45 | $315.92 (2.42%) | $317.17 | $303.57 | 241.22 K | $8.19 B |
| 06/10/2026 | $305.83 | $304.69 (-0.37%) | $311.67 | $296.25 | 256.34 K | $7.89 B |
| 06/09/2026 | $298.39 | $304.52 (2.05%) | $308.43 | $296.40 | 275.40 K | $7.89 B |
| 06/08/2026 | $296.47 | $295.39 (-0.36%) | $297.64 | $291.81 | 227.70 K | $7.65 B |
| 06/05/2026 | $290.09 | $292.64 (0.88%) | $295.91 | $288.95 | 132.40 K | $7.58 B |
| 06/04/2026 | $294.36 | $291.96 (-0.82%) | $294.94 | $289.44 | 217.74 K | $7.56 B |
| 06/03/2026 | $291.00 | $295.43 (1.52%) | $299.32 | $291.00 | 198.20 K | $7.65 B |
| 06/02/2026 | $288.98 | $291.57 (0.9%) | $295.20 | $287.96 | 165.81 K | $7.55 B |
| 06/01/2026 | $287.97 | $287.70 (-0.09%) | $290.03 | $282.98 | 289.30 K | $7.45 B |
| 05/29/2026 | $301.15 | $291.90 (-3.07%) | $303.58 | $289.49 | 384.50 K | $7.56 B |
| 05/28/2026 | $302.15 | $304.72 (0.85%) | $309.57 | $298.54 | 294.50 K | $7.89 B |
| 05/27/2026 | $308.19 | $302.75 (-1.77%) | $308.19 | $302.18 | 176.70 K | $7.84 B |
| 05/26/2026 | $299.86 | $305.08 (1.74%) | $306.26 | $297.96 | 140.60 K | $7.90 B |
| 05/22/2026 | $295.73 | $295.62 (-0.04%) | $299.00 | $289.14 | 126.50 K | $7.66 B |
| 05/21/2026 | $294.57 | $293.27 (-0.44%) | $297.59 | $288.51 | 195.63 K | $7.60 B |
| 05/20/2026 | $297.39 | $296.45 (-0.32%) | $303.79 | $293.11 | 243.35 K | $7.68 B |
| 05/19/2026 | $288.54 | $294.90 (2.2%) | $299.31 | $284.42 | 454.60 K | $7.64 B |
| 05/18/2026 | $291.39 | $291.68 (0.1%) | $300.92 | $290.00 | 346.60 K | $7.56 B |
| 05/15/2026 | $292.29 | $289.87 (-0.83%) | $294.29 | $288.00 | 403.30 K | $7.51 B |
| 05/14/2026 | $301.50 | $296.64 (-1.61%) | $306.31 | $292.79 | 262.34 K | $7.69 B |
| 05/13/2026 | $301.19 | $300.25 (-0.31%) | $304.76 | $298.26 | 262.99 K | $7.78 B |
| 05/12/2026 | $298.17 | $299.82 (0.55%) | $302.81 | $291.87 | 286.54 K | $7.77 B |
| 05/11/2026 | $303.89 | $297.85 (-1.99%) | $305.37 | $290.07 | 360.70 K | $7.72 B |
| 05/08/2026 | $300.00 | $303.11 (1.04%) | $312.69 | $290.30 | 621.24 K | $7.85 B |
| 05/07/2026 | $337.40 | $332.77 (-1.37%) | $342.23 | $330.31 | 300.21 K | $8.62 B |
| 05/06/2026 | $345.16 | $335.59 (-2.77%) | $346.20 | $333.42 | 252.61 K | $8.69 B |
| 05/05/2026 | $332.25 | $339.35 (2.14%) | $340.81 | $330.52 | 225.80 K | $8.79 B |
| 05/04/2026 | $326.58 | $327.66 (0.33%) | $330.00 | $324.00 | 220.10 K | $8.49 B |
| 05/01/2026 | $324.85 | $326.96 (0.65%) | $327.28 | $316.30 | 187.62 K | $8.47 B |
| 04/30/2026 | $314.68 | $323.95 (2.95%) | $324.51 | $311.80 | 338.52 K | $8.39 B |
| 04/29/2026 | $317.76 | $311.79 (-1.88%) | $317.76 | $308.06 | 358.90 K | $8.08 B |
| 04/28/2026 | $319.84 | $317.01 (-0.88%) | $320.62 | $311.44 | 212.21 K | $8.21 B |
| 04/27/2026 | $321.30 | $321.07 (-0.07%) | $321.71 | $312.17 | 305.83 K | $8.32 B |
| 04/24/2026 | $318.60 | $319.90 (0.41%) | $325.54 | $315.00 | 452.40 K | $8.29 B |
| 04/23/2026 | $313.79 | $318.83 (1.61%) | $324.14 | $313.62 | 332.50 K | $8.26 B |
| 04/22/2026 | $317.36 | $311.00 (-2%) | $318.15 | $304.47 | 383.62 K | $8.06 B |
| 04/21/2026 | $315.01 | $314.14 (-0.28%) | $319.32 | $312.76 | 384.10 K | $8.14 B |
| 04/20/2026 | $315.43 | $315.15 (-0.09%) | $319.14 | $312.83 | 327.10 K | $8.17 B |
| 04/17/2026 | $306.45 | $314.92 (2.76%) | $319.14 | $303.31 | 453.33 K | $8.16 B |
| 04/16/2026 | $306.85 | $299.82 (-2.29%) | $307.36 | $296.31 | 878.26 K | $7.77 B |
| 04/15/2026 | $315.74 | $307.70 (-2.55%) | $316.34 | $303.88 | 284.22 K | $7.97 B |
| 04/14/2026 | $316.69 | $318.24 (0.49%) | $318.51 | $311.93 | 282.70 K | $8.25 B |
| 04/13/2026 | $309.29 | $316.91 (2.46%) | $317.03 | $309.00 | 275.10 K | $8.21 B |
| 04/10/2026 | $311.80 | $310.59 (-0.39%) | $315.42 | $307.15 | 253.32 K | $8.05 B |
| 04/09/2026 | $308.49 | $309.80 (0.42%) | $315.19 | $306.14 | 356.14 K | $8.03 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 | $7.55 B |
| 04/06/2026 | $290.75 | $293.40 (0.91%) | $294.61 | $288.42 | 239.08 K | $7.60 B |
| 04/02/2026 | $285.85 | $292.28 (2.25%) | $295.95 | $282.09 | 349.16 K | $7.57 B |
| 04/01/2026 | $284.08 | $293.15 (3.19%) | $296.69 | $282.97 | 448.10 K | $7.60 B |
| 03/31/2026 | $273.69 | $281.37 (2.81%) | $285.10 | $268.00 | 502.60 K | $7.29 B |
| 03/30/2026 | $282.60 | $268.99 (-4.82%) | $282.60 | $266.83 | 550.23 K | $6.97 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 | $7.48 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 |
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.
