5 DAY PERFORMANCE
-18.04%
1 MONTH PERFORMANCE
-20.07%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
+33.58%
ESCO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $159.10 | $156.90 (-1.38%) | $160.31 | $156.90 | 104,467 | $4.08 B |
| 03/11/2025 | $155.64 | $158.22 (1.66%) | $160.69 | $155.64 | 97,800 | $4.09 B |
| 03/10/2025 | $158.69 | $156.40 (-1.44%) | $159.51 | $155.87 | 164,000 | $4.04 B |
| 03/07/2025 | $160.68 | $161.43 (0.47%) | $163.31 | $158.54 | 120,633 | $4.17 B |
| 03/06/2025 | $162.13 | $161.63 (-0.31%) | $164.73 | $161.13 | 137,200 | $4.18 B |
| 03/05/2025 | $161.23 | $164.34 (1.93%) | $165.71 | $161.15 | 156,822 | $4.25 B |
| 03/04/2025 | $161.64 | $160.21 (-0.88%) | $162.51 | $157.58 | 191,100 | $4.14 B |
| 03/03/2025 | $165.18 | $162.94 (-1.36%) | $167.15 | $162.56 | 160,200 | $4.21 B |
| 02/28/2025 | $160.88 | $164.88 (2.49%) | $165.38 | $160.88 | 152,602 | $4.26 B |
| 02/27/2025 | $161.88 | $160.74 (-0.7%) | $163.89 | $160.47 | 143,436 | $4.15 B |
| 02/26/2025 | $162.81 | $162.23 (-0.36%) | $165.37 | $161.66 | 204,100 | $4.19 B |
| 02/25/2025 | $159.19 | $161.66 (1.55%) | $162.47 | $158.70 | 150,600 | $4.18 B |
| 02/24/2025 | $162.95 | $158.95 (-2.45%) | $162.95 | $158.91 | 173,946 | $4.11 B |
| 02/21/2025 | $171.28 | $162.20 (-5.3%) | $171.28 | $161.85 | 246,600 | $4.19 B |
| 02/20/2025 | $166.18 | $169.65 (2.09%) | $169.90 | $165.33 | 144,700 | $4.38 B |
| 02/19/2025 | $161.76 | $167.03 (3.26%) | $168.35 | $161.76 | 149,000 | $4.32 B |
| 02/18/2025 | $161.55 | $163.27 (1.06%) | $166.52 | $160.23 | 133,718 | $4.22 B |
| 02/14/2025 | $165.63 | $160.98 (-2.81%) | $165.63 | $160.73 | 93,100 | $4.16 B |
| 02/13/2025 | $166.11 | $164.51 (-0.96%) | $166.11 | $163.22 | 123,000 | $4.25 B |
| 02/12/2025 | $163.10 | $165.53 (1.49%) | $167.61 | $162.66 | 128,200 | $4.28 B |
| 02/11/2025 | $162.87 | $165.39 (1.55%) | $166.49 | $161.93 | 164,300 | $4.27 B |
| 02/10/2025 | $158.07 | $162.66 (2.9%) | $165.34 | $156.94 | 254,205 | $4.20 B |
| 02/07/2025 | $142.99 | $158.57 (10.9%) | $162.74 | $142.77 | 331,987 | $4.10 B |
| 02/06/2025 | $133.85 | $132.42 (-1.07%) | $133.85 | $130.15 | 99,124 | $3.42 B |
| 02/05/2025 | $132.91 | $133.61 (0.53%) | $134.31 | $132.08 | 81,600 | $3.45 B |
| 02/04/2025 | $130.60 | $132.16 (1.19%) | $132.22 | $129.69 | 85,200 | $3.41 B |
| 02/03/2025 | $130.81 | $130.77 (-0.03%) | $132.18 | $128.59 | 80,139 | $3.38 B |
| 01/31/2025 | $133.04 | $132.74 (-0.23%) | $133.97 | $132.06 | 97,141 | $3.42 B |
| 01/30/2025 | $132.50 | $133.35 (0.64%) | $134.04 | $132.14 | 82,330 | $3.43 B |
| 01/29/2025 | $131.19 | $131.01 (-0.14%) | $132.20 | $129.68 | 73,800 | $3.37 B |
| 01/28/2025 | $131.64 | $130.92 (-0.55%) | $131.66 | $130.28 | 65,531 | $3.37 B |
| 01/27/2025 | $132.00 | $131.12 (-0.67%) | $132.75 | $130.22 | 138,700 | $3.38 B |
| 01/24/2025 | $134.86 | $132.05 (-2.08%) | $134.86 | $131.54 | 102,900 | $3.40 B |
| 01/23/2025 | $134.69 | $134.85 (0.12%) | $137.29 | $133.86 | 109,400 | $3.47 B |
| 01/22/2025 | $135.62 | $134.82 (-0.59%) | $137.54 | $134.37 | 133,023 | $3.47 B |
| 01/21/2025 | $135.27 | $136.05 (0.58%) | $137.87 | $135.27 | 104,620 | $3.50 B |
| 01/17/2025 | $135.12 | $134.06 (-0.78%) | $136.38 | $133.23 | 73,700 | $3.45 B |
| 01/16/2025 | $133.14 | $133.86 (0.54%) | $134.01 | $132.21 | 134,803 | $3.45 B |
| 01/15/2025 | $135.36 | $132.83 (-1.87%) | $135.74 | $131.79 | 86,408 | $3.42 B |
| 01/14/2025 | $130.73 | $132.60 (1.43%) | $132.87 | $130.73 | 60,200 | $3.41 B |
| 01/13/2025 | $127.23 | $130.08 (2.24%) | $130.08 | $127.23 | 54,100 | $3.35 B |
| 01/10/2025 | $130.37 | $128.92 (-1.11%) | $130.37 | $127.17 | 88,827 | $3.32 B |
| 01/08/2025 | $130.94 | $132.19 (0.95%) | $132.79 | $130.26 | 57,000 | $3.40 B |
| 01/07/2025 | $132.34 | $131.46 (-0.66%) | $132.78 | $130.26 | 102,300 | $3.39 B |
| 01/06/2025 | $133.11 | $132.30 (-0.61%) | $135.50 | $131.82 | 71,800 | $3.41 B |
| 01/03/2025 | $132.64 | $133.15 (0.38%) | $133.41 | $130.51 | 51,900 | $3.43 B |
| 01/02/2025 | $133.82 | $131.53 (-1.71%) | $136.14 | $130.75 | 60,400 | $3.39 B |
| 12/31/2024 | $134.33 | $133.21 (-0.83%) | $134.87 | $132.91 | 42,000 | $3.43 B |
| 12/30/2024 | $133.76 | $133.29 (-0.35%) | $134.89 | $132.61 | 82,900 | $3.43 B |
| 12/27/2024 | $135.69 | $134.55 (-0.84%) | $137.92 | $133.51 | 58,043 | $3.47 B |
| 12/26/2024 | $135.64 | $137.39 (1.29%) | $137.90 | $135.09 | 53,800 | $3.54 B |
| 12/24/2024 | $134.95 | $135.68 (0.54%) | $135.73 | $134.34 | 20,700 | $3.49 B |
| 12/23/2024 | $135.32 | $133.78 (-1.14%) | $135.33 | $132.48 | 76,033 | $3.45 B |
| 12/20/2024 | $132.09 | $135.31 (2.44%) | $136.25 | $132.09 | 313,514 | $3.48 B |
| 12/19/2024 | $133.88 | $133.46 (-0.31%) | $134.67 | $131.31 | 106,802 | $3.44 B |
| 12/18/2024 | $138.64 | $132.00 (-4.79%) | $139.12 | $131.71 | 116,800 | $3.40 B |
| 12/17/2024 | $139.71 | $137.83 (-1.35%) | $139.71 | $137.24 | 103,035 | $3.55 B |
| 12/16/2024 | $139.31 | $140.36 (0.75%) | $140.67 | $139.31 | 99,535 | $3.61 B |
| 12/13/2024 | $141.88 | $140.07 (-1.28%) | $142.21 | $139.38 | 106,000 | $3.61 B |
| 12/12/2024 | $144.00 | $142.39 (-1.12%) | $144.84 | $142.29 | 100,415 | $3.67 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.
