5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+13.19%
YEAR-TO-DATE PERFORMANCE
+56.42%
1 YEAR PERFORMANCE
+45.20%
ESCO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $197.26 | $196.49 (-0.39%) | $199.12 | $195.79 | 83.20 K | $5.09 B |
| 12/05/2025 | $202.90 | $195.59 (-3.6%) | $202.91 | $193.68 | 359.15 K | $5.07 B |
| 12/04/2025 | $201.21 | $202.29 (0.54%) | $203.03 | $200.01 | 160.40 K | $5.24 B |
| 12/03/2025 | $204.52 | $201.15 (-1.65%) | $204.52 | $199.99 | 195.11 K | $5.22 B |
| 12/02/2025 | $207.02 | $204.02 (-1.45%) | $207.22 | $202.48 | 202.10 K | $5.29 B |
| 12/01/2025 | $210.74 | $204.97 (-2.74%) | $211.70 | $203.11 | 260.23 K | $5.31 B |
| 11/28/2025 | $214.70 | $212.91 (-0.83%) | $214.70 | $210.59 | 101.10 K | $5.52 B |
| 11/26/2025 | $217.79 | $212.93 (-2.23%) | $222.17 | $212.81 | 281.26 K | $5.52 B |
| 11/25/2025 | $226.27 | $217.43 (-3.91%) | $227.46 | $212.26 | 270.00 K | $5.64 B |
| 11/24/2025 | $218.05 | $224.36 (2.89%) | $227.32 | $211.27 | 308.00 K | $5.82 B |
| 11/21/2025 | $224.75 | $215.50 (-4.12%) | $229.46 | $211.80 | 514.80 K | $5.59 B |
| 11/20/2025 | $222.01 | $210.17 (-5.33%) | $223.67 | $209.75 | 421.22 K | $5.45 B |
| 11/19/2025 | $215.57 | $217.03 (0.68%) | $219.58 | $215.51 | 166.30 K | $5.63 B |
| 11/18/2025 | $215.32 | $215.53 (0.1%) | $217.94 | $214.34 | 147.15 K | $5.59 B |
| 11/17/2025 | $220.61 | $216.27 (-1.97%) | $221.10 | $214.90 | 149.70 K | $5.61 B |
| 11/14/2025 | $207.92 | $220.37 (5.99%) | $220.71 | $203.76 | 159.01 K | $5.69 B |
| 11/13/2025 | $220.13 | $216.79 (-1.52%) | $220.91 | $214.99 | 204.30 K | $5.60 B |
| 11/12/2025 | $216.14 | $220.11 (1.84%) | $223.11 | $215.49 | 205.93 K | $5.69 B |
| 11/11/2025 | $222.03 | $216.23 (-2.61%) | $223.47 | $214.41 | 218.70 K | $5.59 B |
| 11/10/2025 | $218.82 | $221.20 (1.09%) | $222.71 | $216.16 | 172.85 K | $5.71 B |
| 11/07/2025 | $218.36 | $216.22 (-0.98%) | $219.18 | $210.67 | 182.32 K | $5.59 B |
| 11/06/2025 | $221.50 | $218.92 (-1.16%) | $224.15 | $218.59 | 129.74 K | $5.66 B |
| 11/05/2025 | $220.25 | $222.40 (0.98%) | $223.72 | $218.23 | 139.24 K | $5.75 B |
| 11/04/2025 | $220.77 | $219.71 (-0.48%) | $222.37 | $218.58 | 114.80 K | $5.68 B |
| 11/03/2025 | $220.07 | $222.10 (0.92%) | $222.47 | $215.38 | 167.60 K | $5.74 B |
| 10/31/2025 | $218.50 | $219.47 (0.44%) | $223.16 | $216.84 | 232.10 K | $5.67 B |
| 10/30/2025 | $221.37 | $218.44 (-1.32%) | $224.21 | $216.26 | 132.91 K | $5.64 B |
| 10/29/2025 | $222.79 | $221.31 (-0.66%) | $226.34 | $219.96 | 92.30 K | $5.72 B |
| 10/28/2025 | $220.17 | $221.55 (0.63%) | $221.65 | $215.92 | 85.10 K | $5.72 B |
| 10/27/2025 | $222.60 | $219.19 (-1.53%) | $224.59 | $217.34 | 64.62 K | $5.66 B |
| 10/24/2025 | $220.66 | $221.25 (0.27%) | $223.31 | $220.48 | 108.50 K | $5.72 B |
| 10/23/2025 | $215.19 | $219.10 (1.82%) | $219.46 | $213.57 | 71.90 K | $5.66 B |
| 10/22/2025 | $220.97 | $214.77 (-2.81%) | $220.97 | $212.92 | 99.10 K | $5.55 B |
| 10/21/2025 | $217.23 | $220.27 (1.4%) | $220.70 | $214.60 | 220.00 K | $5.69 B |
| 10/20/2025 | $219.15 | $216.22 (-1.34%) | $223.27 | $214.08 | 83.50 K | $5.59 B |
| 10/17/2025 | $213.43 | $216.39 (1.39%) | $218.07 | $210.94 | 231.00 K | $5.59 B |
| 10/16/2025 | $213.49 | $215.17 (0.79%) | $216.07 | $212.38 | 185.30 K | $5.56 B |
| 10/15/2025 | $214.21 | $214.06 (-0.07%) | $216.08 | $208.03 | 146.00 K | $5.53 B |
| 10/14/2025 | $210.26 | $212.48 (1.06%) | $215.94 | $204.09 | 107.68 K | $5.49 B |
| 10/13/2025 | $209.16 | $212.67 (1.68%) | $213.00 | $207.86 | 123.80 K | $5.49 B |
| 10/10/2025 | $207.30 | $207.01 (-0.14%) | $210.83 | $205.35 | 163.64 K | $5.35 B |
| 10/09/2025 | $209.68 | $207.06 (-1.25%) | $209.68 | $204.88 | 142.90 K | $5.35 B |
| 10/08/2025 | $209.63 | $209.68 (0.02%) | $211.23 | $206.33 | 85.13 K | $5.42 B |
| 10/07/2025 | $208.99 | $209.19 (0.1%) | $210.68 | $207.56 | 165.80 K | $5.40 B |
| 10/06/2025 | $210.00 | $209.28 (-0.34%) | $212.35 | $207.48 | 127.24 K | $5.41 B |
| 10/03/2025 | $211.35 | $208.37 (-1.41%) | $212.97 | $208.23 | 140.75 K | $5.38 B |
| 10/02/2025 | $213.15 | $210.95 (-1.03%) | $213.15 | $210.45 | 134.11 K | $5.45 B |
| 10/01/2025 | $209.00 | $213.15 (1.99%) | $214.08 | $208.05 | 163.34 K | $5.51 B |
| 09/30/2025 | $207.71 | $211.11 (1.64%) | $211.87 | $206.86 | 183.49 K | $5.45 B |
| 09/29/2025 | $206.19 | $206.97 (0.38%) | $207.03 | $200.99 | 332.70 K | $5.35 B |
| 09/26/2025 | $209.57 | $205.11 (-2.13%) | $211.33 | $203.67 | 357.65 K | $5.30 B |
| 09/25/2025 | $211.71 | $209.28 (-1.15%) | $214.25 | $209.26 | 298.60 K | $5.41 B |
| 09/24/2025 | $215.68 | $211.90 (-1.75%) | $217.55 | $210.81 | 170.81 K | $5.47 B |
| 09/23/2025 | $213.35 | $215.88 (1.19%) | $217.31 | $211.35 | 240.10 K | $5.58 B |
| 09/22/2025 | $211.45 | $213.30 (0.87%) | $214.23 | $209.04 | 144.12 K | $5.51 B |
| 09/19/2025 | $218.72 | $212.45 (-2.87%) | $218.72 | $212.45 | 532.01 K | $5.49 B |
| 09/18/2025 | $212.87 | $217.75 (2.29%) | $220.32 | $212.87 | 190.55 K | $5.63 B |
| 09/17/2025 | $211.93 | $211.85 (-0.04%) | $215.10 | $208.77 | 278.01 K | $5.47 B |
| 09/16/2025 | $207.05 | $210.37 (1.6%) | $210.48 | $205.19 | 182.00 K | $5.43 B |
| 09/15/2025 | $209.39 | $208.02 (-0.65%) | $210.79 | $207.79 | 164.05 K | $5.37 B |
| 09/12/2025 | $209.22 | $208.28 (-0.45%) | $209.98 | $206.60 | 111.34 K | $5.38 B |
| 09/11/2025 | $205.77 | $210.32 (2.21%) | $211.25 | $204.48 | 191.10 K | $5.43 B |
| 09/10/2025 | $200.76 | $205.39 (2.31%) | $205.93 | $200.19 | 233.14 K | $5.31 B |
| 09/09/2025 | $205.06 | $200.86 (-2.05%) | $205.06 | $200.43 | 183.60 K | $5.19 B |
| 09/08/2025 | $203.76 | $205.45 (0.83%) | $205.61 | $202.22 | 160.60 K | $5.31 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.
