5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
-18.61%
3 MONTH PERFORMANCE
-18.48%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
+38.83%
1 YEAR PERFORMANCE
+42.87%
Esco Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $327.42 | $328.03 (0.19%) | $336.77 | $326.42 | 166.74 K | $8.52 B |
| 08/05/2026 | $325.32 | $327.63 (0.71%) | $330.95 | $316.90 | 168.95 K | $8.51 B |
| 08/04/2026 | $324.05 | $326.25 (0.68%) | $327.33 | $317.43 | 214.60 K | $8.48 B |
| 08/03/2026 | $313.07 | $318.13 (1.62%) | $320.26 | $312.21 | 130.90 K | $8.27 B |
| 07/31/2026 | $318.63 | $315.29 (-1.05%) | $320.61 | $309.67 | 127.92 K | $8.19 B |
| 07/30/2026 | $308.16 | $311.51 (1.09%) | $315.23 | $302.52 | 152.92 K | $8.09 B |
| 07/29/2026 | $314.49 | $300.07 (-4.59%) | $315.71 | $298.85 | 199.30 K | $7.80 B |
| 07/28/2026 | $320.63 | $315.69 (-1.54%) | $321.39 | $311.57 | 159.20 K | $8.20 B |
| 07/27/2026 | $331.21 | $324.20 (-2.12%) | $334.77 | $316.00 | 166.73 K | $8.42 B |
| 07/24/2026 | $334.47 | $327.78 (-2%) | $335.34 | $327.11 | 154.70 K | $8.52 B |
| 07/23/2026 | $327.58 | $331.41 (1.17%) | $334.54 | $325.97 | 230.93 K | $8.61 B |
| 07/22/2026 | $328.75 | $325.96 (-0.85%) | $334.31 | $324.95 | 196.60 K | $8.47 B |
| 07/21/2026 | $329.76 | $332.16 (0.73%) | $334.15 | $323.17 | 194.91 K | $8.63 B |
| 07/20/2026 | $322.23 | $321.33 (-0.28%) | $325.72 | $318.20 | 163.00 K | $8.35 B |
| 07/17/2026 | $313.94 | $318.52 (1.46%) | $325.24 | $310.83 | 178.40 K | $8.28 B |
| 07/16/2026 | $323.25 | $322.32 (-0.29%) | $330.97 | $317.14 | 240.50 K | $8.37 B |
| 07/15/2026 | $325.98 | $328.06 (0.64%) | $329.09 | $321.79 | 141.11 K | $8.52 B |
| 07/14/2026 | $325.99 | $325.46 (-0.16%) | $330.20 | $323.16 | 199.12 K | $8.46 B |
| 07/13/2026 | $325.83 | $320.82 (-1.54%) | $327.76 | $319.43 | 128.70 K | $8.33 B |
| 07/10/2026 | $328.78 | $329.12 (0.1%) | $333.07 | $325.58 | 202.34 K | $8.55 B |
| 07/09/2026 | $337.31 | $331.33 (-1.77%) | $339.22 | $329.42 | 190.31 K | $8.61 B |
| 07/08/2026 | $328.29 | $331.93 (1.11%) | $335.52 | $325.34 | 270.40 K | $8.62 B |
| 07/07/2026 | $337.38 | $333.29 (-1.21%) | $337.51 | $323.06 | 166.32 K | $8.66 B |
| 07/06/2026 | $330.00 | $342.55 (3.8%) | $343.55 | $330.00 | 219.80 K | $8.90 B |
| 07/02/2026 | $341.07 | $332.78 (-2.43%) | $342.73 | $324.79 | 279.30 K | $8.65 B |
| 07/01/2026 | $347.81 | $339.90 (-2.27%) | $353.81 | $339.90 | 321.70 K | $8.83 B |
| 06/30/2026 | $347.47 | $350.04 (0.74%) | $356.30 | $342.53 | 307.20 K | $9.09 B |
| 06/29/2026 | $339.11 | $345.85 (1.99%) | $348.47 | $335.38 | 317.00 K | $8.99 B |
| 06/26/2026 | $352.36 | $339.88 (-3.54%) | $356.46 | $339.64 | 1.05 M | $8.83 B |
| 06/25/2026 | $350.24 | $354.90 (1.33%) | $362.15 | $347.88 | 292.80 K | $9.22 B |
| 06/24/2026 | $340.59 | $346.51 (1.74%) | $352.92 | $334.66 | 363.61 K | $9.00 B |
| 06/23/2026 | $345.00 | $343.08 (-0.56%) | $347.83 | $332.66 | 341.83 K | $8.91 B |
| 06/22/2026 | $345.19 | $353.01 (2.27%) | $357.00 | $342.79 | 311.39 K | $9.17 B |
| 06/18/2026 | $339.49 | $343.50 (1.18%) | $344.24 | $334.87 | 547.70 K | $8.92 B |
| 06/17/2026 | $330.26 | $333.72 (1.05%) | $336.56 | $328.00 | 198.70 K | $8.67 B |
| 06/16/2026 | $331.54 | $329.46 (-0.63%) | $335.78 | $329.25 | 268.90 K | $8.56 B |
| 06/15/2026 | $324.00 | $327.80 (1.17%) | $330.63 | $324.00 | 262.10 K | $8.52 B |
| 06/12/2026 | $317.87 | $313.74 (-1.3%) | $320.52 | $313.16 | 244.01 K | $8.15 B |
| 06/11/2026 | $308.45 | $315.92 (2.42%) | $317.17 | $303.57 | 241.22 K | $8.21 B |
| 06/10/2026 | $305.83 | $304.69 (-0.37%) | $311.67 | $296.25 | 256.34 K | $7.92 B |
| 06/09/2026 | $298.39 | $304.52 (2.05%) | $308.43 | $296.40 | 275.40 K | $7.91 B |
| 06/08/2026 | $296.47 | $295.39 (-0.36%) | $297.64 | $291.81 | 227.70 K | $7.67 B |
| 06/05/2026 | $290.09 | $292.64 (0.88%) | $295.91 | $288.95 | 132.40 K | $7.60 B |
| 06/04/2026 | $294.36 | $291.96 (-0.82%) | $294.94 | $289.44 | 217.74 K | $7.59 B |
| 06/03/2026 | $291.00 | $295.43 (1.52%) | $299.32 | $291.00 | 198.20 K | $7.68 B |
| 06/02/2026 | $288.98 | $291.57 (0.9%) | $295.20 | $287.96 | 165.81 K | $7.57 B |
| 06/01/2026 | $287.97 | $287.70 (-0.09%) | $290.03 | $282.98 | 289.30 K | $7.47 B |
| 05/29/2026 | $301.15 | $291.90 (-3.07%) | $303.58 | $289.49 | 384.50 K | $7.58 B |
| 05/28/2026 | $302.15 | $304.72 (0.85%) | $309.57 | $298.54 | 294.50 K | $7.92 B |
| 05/27/2026 | $308.19 | $302.75 (-1.77%) | $308.19 | $302.18 | 176.70 K | $7.87 B |
| 05/26/2026 | $299.86 | $305.08 (1.74%) | $306.26 | $297.96 | 140.60 K | $7.93 B |
| 05/22/2026 | $295.73 | $295.62 (-0.04%) | $299.00 | $289.14 | 126.50 K | $7.68 B |
| 05/21/2026 | $294.57 | $293.27 (-0.44%) | $297.59 | $288.51 | 195.63 K | $7.62 B |
| 05/20/2026 | $297.39 | $296.45 (-0.32%) | $303.79 | $293.11 | 243.35 K | $7.70 B |
| 05/19/2026 | $288.54 | $294.90 (2.2%) | $299.31 | $284.42 | 454.60 K | $7.66 B |
| 05/18/2026 | $291.39 | $291.68 (0.1%) | $300.92 | $290.00 | 346.60 K | $7.58 B |
| 05/15/2026 | $292.29 | $289.87 (-0.83%) | $294.29 | $288.00 | 403.30 K | $7.53 B |
| 05/14/2026 | $301.50 | $296.64 (-1.61%) | $306.31 | $292.79 | 262.34 K | $7.71 B |
| 05/13/2026 | $301.19 | $300.25 (-0.31%) | $304.76 | $298.26 | 262.99 K | $7.80 B |
| 05/12/2026 | $298.17 | $299.82 (0.55%) | $302.81 | $291.87 | 286.54 K | $7.79 B |
| 05/11/2026 | $303.89 | $297.85 (-1.99%) | $305.37 | $290.07 | 360.70 K | $7.74 B |
| 05/08/2026 | $300.00 | $303.11 (1.04%) | $312.69 | $290.30 | 621.24 K | $7.87 B |
| 05/07/2026 | $337.40 | $332.77 (-1.37%) | $342.23 | $330.31 | 300.21 K | $8.65 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.
