5 DAY PERFORMANCE
+14.12%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-16.86%
6 MONTH PERFORMANCE
-17.21%
YEAR-TO-DATE PERFORMANCE
+38.83%
1 YEAR PERFORMANCE
+23.46%
Esco Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $250.74 | $239.86 (-4.34%) | $252.14 | $234.73 | 284.82 K | $6.23 B |
| 11/03/2026 | $245.95 | $250.59 (1.89%) | $254.76 | $242.96 | 314.71 K | $6.51 B |
| 11/02/2026 | $240.85 | $241.05 (0.08%) | $244.38 | $239.90 | 228.90 K | $6.26 B |
| 10/30/2026 | $239.04 | $237.70 (-0.56%) | $243.90 | $236.41 | 233.93 K | $6.18 B |
| 10/29/2026 | $241.20 | $244.89 (1.53%) | $246.76 | $239.36 | 193.40 K | $6.36 B |
| 10/28/2026 | $240.61 | $240.00 (-0.25%) | $241.59 | $236.89 | 194.90 K | $6.24 B |
| 10/27/2026 | $237.84 | $238.23 (0.16%) | $239.58 | $235.48 | 188.20 K | $6.19 B |
| 10/26/2026 | $234.12 | $235.57 (0.62%) | $237.69 | $231.92 | 442.67 K | $6.12 B |
| 10/23/2026 | $230.84 | $232.10 (0.55%) | $234.16 | $225.04 | 331.70 K | $6.03 B |
| 10/22/2026 | $244.46 | $232.99 (-4.69%) | $244.46 | $226.94 | 371.92 K | $6.05 B |
| 10/21/2026 | $251.05 | $247.53 (-1.4%) | $251.97 | $246.07 | 505.00 K | $6.43 B |
| 10/20/2026 | $248.59 | $247.64 (-0.38%) | $252.81 | $245.85 | 302.90 K | $6.43 B |
| 10/19/2026 | $251.76 | $251.23 (-0.21%) | $253.03 | $248.61 | 141.50 K | $6.53 B |
| 10/16/2026 | $252.46 | $249.12 (-1.32%) | $254.28 | $248.80 | 245.84 K | $6.47 B |
| 10/15/2026 | $256.25 | $252.67 (-1.4%) | $256.27 | $246.87 | 275.93 K | $6.56 B |
| 10/14/2026 | $259.13 | $257.45 (-0.65%) | $260.64 | $254.96 | 222.52 K | $6.69 B |
| 10/13/2026 | $260.37 | $260.43 (0.02%) | $262.95 | $255.33 | 261.90 K | $6.77 B |
| 10/12/2026 | $257.79 | $261.54 (1.45%) | $262.48 | $257.59 | 239.12 K | $6.79 B |
| 10/09/2026 | $257.20 | $257.83 (0.24%) | $260.99 | $253.34 | 187.73 K | $6.70 B |
| 10/08/2026 | $255.88 | $254.06 (-0.71%) | $257.10 | $252.47 | 305.10 K | $6.60 B |
| 10/07/2026 | $264.35 | $256.90 (-2.82%) | $265.15 | $252.07 | 439.54 K | $6.67 B |
| 10/06/2026 | $273.72 | $268.22 (-2.01%) | $274.52 | $264.97 | 267.20 K | $6.97 B |
| 10/05/2026 | $274.40 | $271.92 (-0.9%) | $275.82 | $269.46 | 297.10 K | $7.06 B |
| 10/02/2026 | $273.73 | $274.95 (0.45%) | $276.72 | $271.33 | 176.11 K | $7.14 B |
| 10/01/2026 | $264.40 | $269.92 (2.09%) | $270.38 | $261.71 | 188.10 K | $7.01 B |
| 09/30/2026 | $266.64 | $265.11 (-0.57%) | $269.08 | $261.25 | 197.40 K | $6.89 B |
| 09/29/2026 | $265.59 | $265.69 (0.04%) | $266.99 | $263.08 | 139.03 K | $6.90 B |
| 09/28/2026 | $266.36 | $266.04 (-0.12%) | $269.56 | $263.70 | 356.12 K | $6.91 B |
| 09/25/2026 | $268.67 | $268.09 (-0.22%) | $271.33 | $266.59 | 194.00 K | $6.96 B |
| 09/24/2026 | $264.40 | $268.42 (1.52%) | $272.05 | $260.19 | 349.31 K | $6.97 B |
| 09/23/2026 | $260.54 | $266.19 (2.17%) | $269.63 | $258.28 | 189.65 K | $6.92 B |
| 09/22/2026 | $263.67 | $261.81 (-0.71%) | $264.89 | $261.25 | 271.91 K | $6.80 B |
| 09/21/2026 | $267.12 | $262.41 (-1.76%) | $267.12 | $261.00 | 263.80 K | $6.82 B |
| 09/18/2026 | $261.97 | $265.92 (1.51%) | $265.92 | $256.30 | 846.96 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 |
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.
