5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-21.03%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
+38.83%
1 YEAR PERFORMANCE
+27.68%
Esco Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $267.12 | $263.77 (-1.25%) | $267.12 | $261.73 | 16.01 K | |
| 09/18/2026 | $261.97 | $265.92 (1.51%) | $265.92 | $256.30 | 844.90 K | $6.91 B |
| 09/17/2026 | $263.56 | $260.14 (-1.3%) | $263.62 | $258.00 | 189.94 K | $6.76 B |
| 09/16/2026 | $261.67 | $258.98 (-1.03%) | $265.20 | $255.75 | 267.20 K | $6.73 B |
| 09/15/2026 | $265.41 | $260.09 (-2%) | $267.24 | $258.97 | 316.34 K | $6.76 B |
| 09/14/2026 | $264.16 | $263.19 (-0.37%) | $265.69 | $258.17 | 295.54 K | $6.84 B |
| 09/11/2026 | $272.08 | $270.30 (-0.65%) | $279.00 | $268.98 | 197.33 K | $7.02 B |
| 09/10/2026 | $270.15 | $267.26 (-1.07%) | $271.05 | $264.41 | 139.50 K | $6.94 B |
| 09/09/2026 | $270.76 | $270.91 (0.06%) | $272.42 | $268.55 | 139.30 K | $7.04 B |
| 09/08/2026 | $274.26 | $272.12 (-0.78%) | $275.92 | $270.21 | 140.30 K | $7.07 B |
| 09/04/2026 | $274.02 | $274.02 (0%) | $278.26 | $271.83 | 132.50 K | $7.12 B |
| 09/03/2026 | $268.01 | $273.87 (2.19%) | $273.98 | $263.20 | 247.60 K | $7.12 B |
| 09/02/2026 | $268.38 | $266.90 (-0.55%) | $269.19 | $263.13 | 212.41 K | $6.93 B |
| 09/01/2026 | $271.33 | $267.63 (-1.36%) | $275.42 | $266.41 | 231.74 K | $6.95 B |
| 08/31/2026 | $277.49 | $273.03 (-1.61%) | $278.21 | $270.44 | 308.70 K | $7.09 B |
| 08/28/2026 | $282.87 | $276.96 (-2.09%) | $282.87 | $275.20 | 106.45 K | $7.20 B |
| 08/27/2026 | $283.99 | $281.54 (-0.86%) | $284.59 | $278.53 | 136.50 K | $7.31 B |
| 08/26/2026 | $278.90 | $283.23 (1.55%) | $283.84 | $278.59 | 139.07 K | $7.36 B |
| 08/25/2026 | $282.35 | $276.82 (-1.96%) | $282.35 | $275.76 | 158.10 K | $7.19 B |
| 08/24/2026 | $286.91 | $275.62 (-3.94%) | $287.04 | $275.61 | 259.40 K | $7.16 B |
| 08/21/2026 | $287.15 | $287.24 (0.03%) | $289.08 | $282.54 | 210.62 K | $7.46 B |
| 08/20/2026 | $288.99 | $284.57 (-1.53%) | $289.40 | $281.61 | 214.20 K | $7.39 B |
| 08/19/2026 | $309.39 | $290.77 (-6.02%) | $309.72 | $289.06 | 252.60 K | $7.55 B |
| 08/18/2026 | $303.39 | $306.48 (1.02%) | $307.81 | $299.12 | 191.30 K | $7.96 B |
| 08/17/2026 | $308.02 | $308.01 (-0%) | $309.65 | $305.26 | 172.20 K | $8.00 B |
| 08/14/2026 | $299.56 | $305.86 (2.1%) | $307.52 | $296.38 | 134.10 K | $7.95 B |
| 08/13/2026 | $301.00 | $300.81 (-0.06%) | $301.89 | $295.37 | 237.64 K | $7.82 B |
| 08/12/2026 | $299.33 | $300.42 (0.36%) | $305.59 | $297.48 | 266.51 K | $7.80 B |
| 08/11/2026 | $304.25 | $295.41 (-2.91%) | $309.37 | $294.93 | 212.10 K | $7.67 B |
| 08/10/2026 | $308.33 | $300.81 (-2.44%) | $311.07 | $300.44 | 218.20 K | $7.82 B |
| 08/07/2026 | $308.04 | $305.72 (-0.75%) | $308.80 | $294.66 | 434.23 K | $7.94 B |
| 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 |
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.
