Dark

ESE
ESCO Technologies, Inc.
stock NYSE

At Close

Jan 21, 2026 3:59:56 PM EST

226.97USD+2.934%(+6.47)180,258

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-220.50)0

After-hours

Jan 20, 2026 4:00:30 PM EST

220.50USD-0.138%(-0.30)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	221.5900	226.9800	220.5100	226.9600	+2.930%	180,258	0.000%
2026-01-20	214.5200	220.8050	214.5200	220.5000	+0.878%	184,241	+2.930%
2026-01-16	218.8000	220.4000	216.8300	218.5800	-0.128%	124,134	+3.834%
2026-01-15	214.1700	221.0600	213.7300	218.8600	+2.988%	156,708	+3.701%
2026-01-14	214.2700	214.2700	209.6619	212.5100	-0.775%	216,758	+6.800%
2026-01-13	214.6400	217.3700	212.2501	214.1700	+0.295%	199,059	+5.972%
2026-01-12	211.2100	214.6300	209.9500	213.5400	+0.893%	166,624	+6.285%
2026-01-09	209.7300	212.8800	208.2250	211.6500	+1.215%	174,525	+7.234%
2026-01-08	208.4100	212.4800	207.0550	209.1100	+0.893%	211,985	+8.536%
2026-01-07	207.0000	210.5650	205.3100	207.2600	+0.363%	227,850	+9.505%
2026-01-06	201.9100	206.6200	197.6100	206.5100	+2.456%	174,315	+9.903%
2026-01-05	197.6200	203.2650	197.6200	201.5600	+1.994%	130,464	+12.602%
2026-01-02	194.8900	200.0600	194.3600	197.6200	+1.141%	164,452	+14.847%
2025-12-31	197.7700	198.7450	195.3000	195.3900	-0.777%	126,701	+16.157%
2025-12-30	199.5000	200.3300	196.7000	196.9200	-1.422%	143,950	+15.255%
2025-12-29	200.4000	204.1050	199.0035	199.7600	-0.369%	147,564	+13.616%
2025-12-26	204.7800	204.7800	200.3200	200.5000	-0.693%	117,494	+13.197%
2025-12-24	204.6000	204.6000	201.0400	201.9000	-0.845%	63,890	+12.412%
2025-12-23	200.1400	204.5000	199.9700	203.6200	+1.602%	216,513	+11.463%
2025-12-22	200.9400	202.2400	198.8100	200.4100	+0.820%	159,021	+13.248%
2025-12-19	197.2900	200.4600	196.7500	198.7800	+0.333%	443,540	+14.176%
2025-12-18	201.5200	202.2650	196.2400	198.1200	-0.727%	183,768	+14.557%
2025-12-17	200.1000	202.5700	199.1000	199.5700	+0.100%	215,116	+13.725%
2025-12-16	206.7200	207.0400	198.0450	199.3700	-3.411%	204,654	+13.839%
2025-12-15	205.6600	208.8850	203.6400	206.4100	+1.097%	218,038	+9.956%
2025-12-12	206.2300	207.6425	202.8100	204.1700	-1.152%	305,614	+11.162%
2025-12-11	203.1900	207.5800	202.0300	206.5500	+1.970%	268,600	+9.881%
2025-12-10	197.9500	204.5100	197.2000	202.5600	+2.334%	297,033	+12.046%
2025-12-09	199.0700	202.8450	197.9300	197.9400	-0.136%	281,064	+14.661%
2025-12-08	197.2600	199.1200	195.2101	198.2100	+1.340%	279,447	+14.505%
2025-12-05	202.9000	202.9100	193.6800	195.5900	-3.312%	359,151	+16.039%
2025-12-04	201.2100	203.0300	200.0100	202.2900	+0.567%	160,373	+12.195%
2025-12-03	204.5200	204.5200	199.9900	201.1500	-1.407%	195,110	+12.831%
2025-12-02	207.0200	207.2200	202.4800	204.0200	-0.463%	202,057	+11.244%
2025-12-01	210.7400	211.6954	203.1100	204.9700	-3.729%	260,232	+10.728%
2025-11-28	214.7000	214.7000	210.5900	212.9100	-0.009%	101,098	+6.599%
2025-11-26	217.7900	222.1700	212.8100	212.9300	-2.070%	281,256	+6.589%
2025-11-25	226.2700	227.4610	212.2600	217.4300	-3.089%	269,995	+4.383%
2025-11-24	218.0500	227.3200	211.2700	224.3600	+4.111%	307,960	+1.159%
2025-11-21	224.7500	229.4600	211.8000	215.5000	+2.536%	514,780	+5.318%
2025-11-20	222.0100	223.6700	209.7500	210.1700	-3.161%	421,221	+7.989%
2025-11-19	215.5700	219.5750	215.5100	217.0300	+0.696%	166,277	+4.575%
2025-11-18	215.3200	217.9350	214.3400	215.5300	-0.342%	147,149	+5.303%
2025-11-17	220.6100	221.1000	214.9000	216.2700	-1.861%	149,702	+4.943%
2025-11-14	207.9200	220.7050	203.7594	220.3700	+1.651%	159,013	+2.990%
2025-11-13	220.1300	220.9100	214.9850	216.7900	-1.508%	204,272	+4.691%
2025-11-12	216.1400	223.1100	215.4900	220.1100	+1.794%	205,926	+3.112%
2025-11-11	222.0300	223.4700	214.4100	216.2300	-2.247%	218,658	+4.962%
2025-11-10	218.8200	222.7100	216.1600	221.2000	+2.303%	172,849	+2.604%
2025-11-07	218.3600	219.1800	210.6700	216.2200	-1.233%	182,317	+4.967%
2025-11-06	221.5000	224.1500	218.5914	218.9200	-1.565%	129,742	+3.673%
2025-11-05	220.2500	223.7200	218.2300	222.4000	+1.224%	139,235	+2.050%
2025-11-04	220.7700	222.3650	218.5800	219.7100	-1.076%	114,784	+3.300%
2025-11-03	220.0700	222.4650	215.3800	222.1000	+1.198%	167,564	+2.188%
2025-10-31	218.5000	223.1600	216.8400	219.4700	+0.472%	232,082	+3.413%
2025-10-30	221.3700	224.2100	216.2550	218.4400	-1.297%	132,910	+3.900%
2025-10-29	222.7900	226.3447	219.9600	221.3100	-0.108%	92,275	+2.553%
2025-10-28	220.1700	221.6500	215.9150	221.5500	+1.077%	85,051	+2.442%
2025-10-27	222.6000	224.5900	217.3350	219.1900	-0.931%	64,615	+3.545%
2025-10-24	220.6600	223.3075	220.4750	221.2500	+0.981%	108,494	+2.581%
2025-10-23	215.1900	219.4550	213.5700	219.1000	+2.016%	71,894	+3.587%
2025-10-22	220.9700	220.9700	212.9200	214.7700	-2.497%	99,101	+5.676%
2025-10-21	217.2300	220.7000	214.6000	220.2700	+1.873%	219,987	+3.037%
2025-10-20	219.1500	223.2700	214.0800	216.2200	-0.079%	83,480	+4.967%
2025-10-17	213.4300	218.0700	210.9400	216.3900	+0.567%	230,964	+4.885%
2025-10-16	213.4900	216.0700	212.3800	215.1700	+0.519%	185,298	+5.479%
2025-10-15	214.2100	216.0750	208.0300	214.0600	+0.744%	145,967	+6.026%
2025-10-14	210.2600	215.9400	204.0900	212.4800	-0.089%	107,681	+6.815%
2025-10-13	209.1600	213.0000	207.8587	212.6700	+2.734%	123,791	+6.719%
2025-10-10	207.3000	210.8300	205.3500	207.0100	-0.024%	163,644	+9.637%
2025-10-09	209.6800	209.6800	204.8800	207.0600	-1.250%	142,889	+9.611%
2025-10-08	209.6300	211.2300	206.3300	209.6800	+0.234%	85,128	+8.241%
2025-10-07	208.9900	210.6800	207.5600	209.1900	-0.043%	165,770	+8.495%
2025-10-06	210.0000	212.3500	207.4800	209.2800	+0.437%	127,242	+8.448%
2025-10-03	211.3500	212.9700	208.2300	208.3700	-1.223%	140,745	+8.922%
2025-10-02	213.1500	213.1500	210.4500	210.9500	-1.032%	134,111	+7.589%
2025-10-01	209.0000	214.0800	208.0450	213.1500	+0.966%	163,340	+6.479%
2025-09-30	207.7100	211.8700	206.8620	211.1100	+2.000%	183,493	+7.508%
2025-09-29	206.1900	207.0300	200.9850	206.9700	+0.907%	332,699	+9.658%
2025-09-26	209.5700	211.3250	203.6700	205.1100	-1.993%	357,646	+10.653%
2025-09-25	211.7100	214.2500	209.2600	209.2800	-1.236%	298,587	+8.448%
2025-09-24	215.6800	217.5500	210.8100	211.9000	-1.844%	170,811	+7.107%
2025-09-23	213.3500	217.3050	211.3500	215.8800	+1.210%	240,077	+5.132%
2025-09-22	211.4500	214.2300	209.0400	213.3000	+0.400%	144,121	+6.404%
2025-09-19	218.7200	218.7200	212.4500	212.4500	-2.434%	532,007	+6.830%
2025-09-18	212.8700	220.3200	212.8700	217.7500	+2.785%	190,545	+4.230%
2025-09-17	211.9300	215.1000	208.7700	211.8500	+0.704%	278,013	+7.132%
2025-09-16	207.0500	210.4800	205.1850	210.3700	+1.130%	181,979	+7.886%
2025-09-15	209.3900	210.7899	207.7900	208.0200	-0.125%	164,045	+9.105%
2025-09-12	209.2200	209.9800	206.6000	208.2800	-0.970%	111,337	+8.969%
2025-09-11	205.7700	211.2500	204.4800	210.3200	+2.400%	191,081	+7.912%
2025-09-10	200.7600	205.9300	200.1900	205.3900	+2.255%	233,143	+10.502%
2025-09-09	205.0600	205.0600	200.4300	200.8600	-2.234%	183,597	+12.994%
2025-09-08	203.7600	205.6100	202.2200	205.4500	+1.377%	160,598	+10.470%
2025-09-05	204.0800	205.0000	200.0800	202.6600	-0.315%	134,922	+11.991%
2025-09-04	201.8200	203.7700	201.5500	203.3000	+0.883%	178,204	+11.638%
2025-09-03	201.1700	202.4300	199.8200	201.5200	+0.149%	210,453	+12.624%
2025-09-02	197.5900	202.9700	196.9300	201.2200	+0.154%	478,998	+12.792%
2025-08-29	204.1700	205.3100	199.7500	200.9100	-1.375%	427,618	+12.966%
2025-08-28	198.6300	203.7600	196.2300	203.7100	+2.620%	622,282	+11.413%
2025-08-27	194.4700	198.5200	194.0800	198.5100	+1.925%	263,314	+14.332%
2025-08-26	194.0300	195.2400	192.0500	194.7600	+0.521%	207,632	+16.533%
2025-08-25	195.9600	196.7300	192.5800	193.7500	-0.789%	190,745	+17.141%
2025-08-22	191.8000	197.9700	191.8000	195.2900	+2.488%	243,272	+16.217%
2025-08-21	189.5200	190.8300	185.7454	190.5500	+0.026%	217,215	+19.108%
2025-08-20	189.7000	192.3800	188.9400	190.5000	+0.767%	226,269	+19.139%
2025-08-19	187.0300	189.1000	185.5000	189.0500	+0.837%	146,797	+20.053%
2025-08-18	185.1000	187.8300	184.3400	187.4800	+1.220%	157,485	+21.058%
2025-08-15	188.0300	188.0300	182.8500	185.2200	-1.568%	229,889	+22.535%
2025-08-14	193.2700	194.1500	186.4900	188.1700	-3.180%	192,782	+20.614%
2025-08-13	201.7000	201.7200	193.2925	194.3500	-2.586%	224,157	+16.779%
2025-08-12	195.4700	200.4500	193.3075	199.5100	+2.734%	214,125	+13.759%
2025-08-11	194.3400	196.6400	190.9200	194.2000	+0.486%	266,146	+16.869%
2025-08-08	174.9300	194.2100	174.9200	193.2600	+1.785%	486,989	+17.438%
2025-08-07	192.8300	192.8300	189.3200	189.8700	-1.104%	145,237	+19.534%
2025-08-06	191.6400	193.3100	188.5700	191.9900	+0.057%	150,936	+18.214%
2025-08-05	194.8200	194.9600	190.7250	191.8800	-0.991%	198,545	+18.282%
2025-08-04	191.6300	194.0300	191.6300	193.8000	+1.180%	171,286	+17.110%
2025-08-01	190.5900	192.7200	188.0000	191.5400	-1.115%	161,752	+18.492%
2025-07-31	194.4100	196.1700	193.0550	193.7000	-0.875%	155,652	+17.171%
2025-07-30	195.4000	196.9490	192.9931	195.4100	+0.940%	165,168	+16.146%
2025-07-29	193.2700	193.7900	190.5150	193.5900	+1.462%	165,329	+17.237%
2025-07-28	192.3700	193.0400	190.4300	190.8000	-0.256%	182,215	+18.952%
2025-07-25	189.2800	193.2100	189.0550	191.2900	+1.631%	98,864	+18.647%
2025-07-24	188.2400	189.9050	185.8233	188.2200	-0.560%	163,436	+20.582%
2025-07-23	190.5200	191.5100	188.7324	189.2800	+0.345%	108,892	+19.907%
2025-07-22	191.7200	192.2300	186.8050	188.6300	-2.259%	158,392	+20.320%
2025-07-21	195.5200	195.8600	192.0200	192.9900	-1.656%	80,420	+17.602%
2025-07-18	198.1900	198.2400	194.7900	196.2400	-0.653%	128,528	+15.654%
2025-07-17	195.8400	198.3400	195.7600	197.5300	+1.401%	159,178	+14.899%
2025-07-16	191.2900	194.9200	190.7000	194.8000	+1.851%	113,783	+16.509%
2025-07-15	192.5800	193.4100	191.0500	191.2600	-0.896%	133,617	+18.666%
2025-07-14	193.0700	194.6500	191.5400	192.9900	-0.191%	131,828	+17.602%
2025-07-11	190.5200	193.4200	188.9200	193.3600	+1.082%	111,960	+17.377%
2025-07-10	188.8700	192.6300	188.8700	191.2900	+0.790%	158,728	+18.647%
2025-07-09	189.4000	190.8135	187.1900	189.7900	+1.157%	172,970	+19.585%
2025-07-08	192.4600	193.2588	184.5400	187.6200	-1.985%	224,846	+20.968%
2025-07-07	195.4000	195.9800	191.3600	191.4200	-2.392%	187,414	+18.567%
2025-07-03	194.0400	196.1300	194.0400	196.1100	+1.554%	68,075	+15.731%
2025-07-02	190.8900	193.4950	190.2400	193.1100	+1.253%	154,565	+17.529%
2025-07-01	191.0500	192.5600	189.7000	190.7200	-0.599%	195,672	+19.002%
2025-06-30	195.6200	195.6200	190.3513	191.8700	-1.352%	195,401	+18.288%
2025-06-27	194.2400	195.9050	192.7200	194.5000	+0.564%	689,608	+16.689%
2025-06-26	190.5700	193.4900	189.3850	193.4100	+1.618%	318,381	+17.347%
2025-06-25	188.8500	192.3700	186.6901	190.3300	+1.261%	223,060	+19.246%
2025-06-24	190.6100	190.6300	185.9700	187.9600	-0.687%	200,198	+20.749%
2025-06-23	181.4400	189.6000	181.3000	189.2600	+4.304%	292,867	+19.920%
2025-06-20	183.4900	183.4900	180.6500	181.4500	-0.472%	323,207	+25.081%
2025-06-18	181.8400	185.4200	181.8400	182.3100	+0.027%	197,557	+24.491%
2025-06-17	181.4500	183.8600	180.7100	182.2600	-0.524%	226,070	+24.525%
2025-06-16	185.8200	186.3500	181.9800	183.2200	-0.424%	161,986	+23.873%
2025-06-13	184.4900	185.2700	182.3001	184.0000	-1.309%	164,679	+23.348%
2025-06-12	185.0000	187.8300	185.0000	186.4400	-0.038%	153,756	+21.734%
2025-06-11	184.9600	187.5500	183.4500	186.5100	+1.309%	175,674	+21.688%
2025-06-10	184.4200	187.0675	183.0100	184.1000	-0.465%	133,980	+23.281%
2025-06-09	185.4800	187.7300	184.0150	184.9600	+0.473%	165,579	+22.708%
2025-06-06	184.9000	185.7600	182.6400	184.0900	+1.769%	118,680	+23.288%
2025-06-05	180.5600	181.7550	179.2900	180.8900	+0.349%	143,350	+25.469%
2025-06-04	181.9200	182.2300	180.0300	180.2600	-0.486%	93,922	+25.907%
2025-06-03	180.3400	182.0745	179.4600	181.1400	+0.857%	76,717	+25.295%
2025-06-02	180.8400	180.8400	177.8850	179.6000	-0.905%	99,945	+26.370%
2025-05-30	181.1700	182.0600	178.4894	181.2400	+0.039%	124,001	+25.226%
2025-05-29	183.9900	183.9900	179.7008	181.1700	-0.423%	117,013	+25.275%
2025-05-28	182.0400	183.8100	180.9750	181.9400	-0.383%	103,258	+24.744%
2025-05-27	180.6900	182.9050	179.5000	182.6400	+2.377%	114,131	+24.266%
2025-05-23	175.0000	179.7700	175.0000	178.4000	-0.140%	132,859	+27.220%
2025-05-22	177.0200	179.7800	175.7100	178.6500	+0.393%	148,179	+27.042%
2025-05-21	179.0600	181.0750	177.2350	177.9500	-1.565%	135,455	+27.541%
2025-05-20	182.8500	183.7900	180.4300	180.7800	-1.396%	149,510	+25.545%
2025-05-19	180.8400	183.8200	180.8400	183.3400	-0.120%	94,425	+23.792%
2025-05-16	181.9600	184.0500	180.8201	183.5600	+1.063%	182,310	+23.643%
2025-05-15	178.0200	182.3050	177.7300	181.6300	+1.771%	149,282	+24.957%
2025-05-14	184.3200	184.9350	178.3200	178.4700	-3.743%	201,088	+27.170%
2025-05-13	180.8800	185.8300	180.5050	185.4100	+3.252%	174,295	+22.410%
2025-05-12	181.1500	181.9750	178.0201	179.5700	+2.232%	277,290	+26.391%
2025-05-09	174.7900	176.5274	172.7000	175.6500	+1.047%	218,813	+29.212%
2025-05-08	172.0800	179.4200	170.1100	173.8300	+6.299%	314,989	+30.564%
2025-05-07	164.9000	166.0195	162.7350	163.5300	-0.323%	168,849	+38.788%
2025-05-06	162.9900	164.0600	161.6129	164.0600	-0.328%	145,840	+38.340%
2025-05-05	163.3600	165.8600	163.3600	164.6000	-1.307%	181,539	+37.886%
2025-05-02	162.4800	166.8500	162.4800	166.7800	+3.417%	176,103	+36.083%
2025-05-01	157.6200	163.4200	155.3050	161.2700	+3.081%	441,926	+40.733%
2025-04-30	156.4300	157.6050	152.9200	156.4500	-0.717%	153,946	+45.069%
2025-04-29	154.1300	158.8846	154.1300	157.5800	+1.573%	193,086	+44.028%
2025-04-28	157.3500	159.6750	155.0500	155.1400	-1.723%	135,316	+46.294%
2025-04-25	157.4700	158.2200	156.0201	157.8600	-0.038%	82,996	+43.773%
2025-04-24	153.4800	158.4200	153.3550	157.9200	+1.996%	138,443	+43.718%
2025-04-23	155.8800	159.3175	153.7800	154.8300	+2.754%	187,831	+46.587%
2025-04-22	148.2500	152.2000	146.8863	150.6800	+2.776%	308,843	+50.624%
2025-04-21	149.0000	149.2200	145.0900	146.6100	-3.010%	129,551	+54.805%
2025-04-17	150.6800	152.6700	149.1950	151.1600	+0.219%	121,108	+50.146%
2025-04-16	150.2800	151.9100	148.4100	150.8300	-1.289%	110,074	+50.474%
2025-04-15	149.8200	152.9200	149.2400	152.8000	+2.084%	122,561	+48.534%
2025-04-14	153.1100	153.1100	148.0100	149.6800	-1.038%	110,669	+51.630%
2025-04-11	147.4700	154.5400	145.7729	151.2500	+2.891%	139,156	+50.056%
2025-04-10	146.6800	150.9200	144.1500	147.0000	-3.239%	245,714	+54.395%
2025-04-09	138.3800	154.5175	138.3800	151.9200	+8.623%	191,328	+49.394%
2025-04-08	147.2100	147.9462	138.1500	139.8600	-1.742%	178,298	+62.277%
2025-04-07	138.3100	149.4900	134.7800	142.3400	+0.275%	221,292	+59.449%
2025-04-04	143.5500	145.0200	139.3486	141.9500	-4.616%	199,349	+59.887%
2025-04-03	152.4300	154.3500	147.6700	148.8200	-7.277%	134,437	+52.506%
2025-04-02	156.0300	160.9900	154.4800	160.5000	+1.153%	114,234	+41.408%
2025-04-01	157.7700	158.8800	155.0300	158.6700	-0.283%	153,832	+43.039%
2025-03-31	153.3600	159.6400	151.0950	159.1200	+2.328%	304,180	+42.634%
2025-03-28	160.0300	160.7550	154.5900	155.5000	-2.557%	114,804	+45.955%
2025-03-27	159.8400	160.6550	157.5000	159.5800	-0.499%	131,502	+42.223%
2025-03-26	163.9000	165.8800	160.1150	160.3800	-2.641%	139,772	+41.514%
2025-03-25	165.7700	166.9200	163.7900	164.7300	-1.016%	270,932	+37.777%
2025-03-24	161.7500	167.5100	160.8500	166.4200	+4.378%	289,119	+36.378%
2025-03-21	159.4800	159.4800	156.8376	159.4400	-1.263%	346,845	+42.348%
2025-03-20	158.3900	162.5500	158.3900	161.4800	+0.342%	286,137	+40.550%
2025-03-19	155.9600	162.4900	155.9600	160.9300	+3.154%	223,029	+41.030%
2025-03-18	158.1200	158.1200	154.9100	156.0100	-2.396%	179,222	+45.478%
2025-03-17	160.1000	162.1000	159.3600	159.8400	-0.677%	140,021	+41.992%
2025-03-14	159.0000	162.6400	158.3200	160.9300	+2.601%	137,828	+41.030%
2025-03-13	156.6700	158.3550	154.9350	156.8500	-0.032%	183,673	+44.699%
2025-03-12	159.1000	160.3100	156.9000	156.9000	-0.834%	96,371	+44.653%
2025-03-11	155.6400	160.6850	155.6400	158.2200	+1.164%	93,808	+43.446%
2025-03-10	158.6900	159.5100	155.8707	156.4000	-3.116%	162,013	+45.115%
2025-03-07	160.6800	163.3117	158.5370	161.4300	-0.124%	114,064	+40.593%
2025-03-06	162.1300	164.7300	161.1300	161.6300	-1.649%	131,542	+40.419%
2025-03-05	161.2300	165.7100	161.1450	164.3400	+2.578%	145,864	+38.104%
2025-03-04	161.6400	162.5150	157.5848	160.2100	-1.675%	188,681	+41.664%
2025-03-03	165.1800	167.1500	162.5550	162.9400	-1.177%	155,983	+39.291%
2025-02-28	160.8800	165.3800	160.8800	164.8800	+2.576%	147,375	+37.652%
2025-02-27	161.8800	163.8850	160.4700	160.7400	-0.918%	140,112	+41.197%
2025-02-26	162.8100	165.3700	161.6600	162.2300	+0.353%	185,309	+39.900%
2025-02-25	159.1900	162.4650	158.6950	161.6600	+1.705%	145,831	+40.393%
2025-02-24	162.9500	162.9500	158.9100	158.9500	-2.004%	151,916	+42.787%
2025-02-21	171.2800	171.2800	161.8500	162.2000	-4.391%	185,333	+39.926%
2025-02-20	166.1800	169.9000	165.3330	169.6500	+1.569%	112,875	+33.781%
2025-02-19	161.7600	168.3450	161.7600	167.0300	+2.303%	139,330	+35.880%
2025-02-18	161.5500	166.5176	160.2300	163.2700	+1.423%	130,647	+39.009%
2025-02-14	165.6300	165.6300	160.7300	160.9800	-2.146%	83,798	+40.986%
2025-02-13	166.1100	166.1100	163.2200	164.5100	-0.616%	117,144	+37.961%
2025-02-12	163.1000	167.6100	162.6600	165.5300	+0.085%	124,352	+37.111%
2025-02-11	162.8700	166.4900	161.9300	165.3900	+1.678%	158,297	+37.227%
2025-02-10	158.0700	165.3400	156.9400	162.6600	+2.579%	244,619	+39.530%
2025-02-07	142.9900	162.7400	142.7700	158.5700	+19.748%	327,298	+43.129%
2025-02-06	133.8500	133.8500	130.1500	132.4200	-0.891%	94,016	+71.394%
2025-02-05	132.9100	134.3100	132.0800	133.6100	+1.097%	76,535	+69.868%
2025-02-04	130.6000	132.2200	129.6900	132.1600	+1.063%	82,440	+71.731%
2025-02-03	130.8100	132.1772	128.5900	130.7700	-1.484%	77,000	+73.557%
2025-01-31	133.0400	133.9700	132.0600	132.7400	-0.457%	92,832	+70.981%
2025-01-30	132.5000	134.0400	132.1400	133.3500	+1.786%	80,065	+70.199%
2025-01-29	131.1900	132.2000	129.6750	131.0100	+0.069%	71,929	+73.239%
2025-01-28	131.6400	131.6600	130.2800	130.9200	-0.153%	59,399	+73.358%
2025-01-27	132.0000	132.7450	130.2200	131.1200	-0.704%	120,307	+73.093%
2025-01-24	134.8600	134.8600	131.5400	132.0500	-2.076%	100,158	+71.874%
2025-01-23	134.6900	137.2950	133.8600	134.8500	+0.022%	105,246	+68.306%
2025-01-22	135.6200	137.5400	134.3663	134.8200	-0.904%	129,880	+68.343%
2025-01-21	135.2700	137.8700	135.2700	136.0500	+1.484%	103,466	+66.821%
2025-01-17	135.1200	136.3800	133.2300	134.0600	+0.149%	67,991	+69.297%
2025-01-16	133.1400	134.0100	132.2100	133.8600	+0.775%	109,917	+69.550%
2025-01-15	135.3600	135.7400	131.7900	132.8300	+0.173%	86,079	+70.865%
2025-01-14	130.7300	132.8650	130.7300	132.6000	+1.937%	53,877	+71.161%
2025-01-13	127.2300	130.0800	127.2300	130.0800	+0.900%	51,080	+74.477%
2025-01-10	130.3700	130.3700	127.1700	128.9200	-2.474%	85,344	+76.047%
2025-01-08	130.9400	132.7900	130.2550	132.1900	+0.555%	55,851	+71.692%
2025-01-07	132.3400	132.7800	130.2600	131.4600	-0.635%	98,012	+72.646%
2025-01-06	133.1100	135.5000	131.8200	132.3000	-0.638%	65,450	+71.550%
2025-01-03	132.6400	133.4100	130.5050	133.1500	+1.232%	39,552	+70.454%
2025-01-02	133.8200	136.1400	130.7502	131.5300	-1.261%	56,480	+72.554%
2024-12-31	134.3300	134.8700	132.9101	133.2100	-0.060%	40,699	+70.378%
2024-12-30	133.7600	134.8900	132.6100	133.2900	-0.936%	82,277	+70.275%
2024-12-27	135.6900	137.9200	133.5100	134.5500	-2.067%	56,675	+68.681%
2024-12-26	135.6400	137.9000	135.0900	137.3900	+1.260%	52,536	+65.194%
2024-12-24	134.9500	135.7250	134.3350	135.6800	+1.420%	20,686	+67.276%
2024-12-23	135.3200	135.3300	132.4800	133.7800	-1.131%	74,419	+69.652%
2024-12-20	132.0900	136.2500	132.0900	135.3100	+1.386%	259,954	+67.733%
2024-12-19	133.8800	134.6650	131.3100	133.4600	+1.106%	105,199	+70.058%
2024-12-18	138.6400	139.1200	131.7100	132.0000	-4.230%	113,884	+71.939%
2024-12-17	139.7100	139.7100	137.2405	137.8300	-1.803%	94,593	+64.667%
2024-12-16	139.3100	140.6700	139.3100	140.3600	+0.207%	93,296	+61.698%
2024-12-13	141.8800	142.2050	139.3800	140.0700	-1.629%	104,093	+62.033%
2024-12-12	144.0000	144.8400	142.2900	142.3900	-1.248%	46,919	+59.393%
2024-12-11	144.7800	145.7650	143.1800	144.1900	+0.748%	64,874	+57.403%
2024-12-10	143.1700	146.1300	141.4600	143.1200	+0.322%	81,626	+58.580%
2024-12-09	144.3700	146.1500	142.6300	142.6600	-0.592%	66,685	+59.092%
2024-12-06	145.3600	145.3600	143.1400	143.5100	-0.713%	43,861	+58.149%
2024-12-05	145.9000	146.2050	144.0901	144.5400	-1.196%	68,512	+57.022%
2024-12-04	147.3700	147.8300	146.2100	146.2900	-0.184%	68,547	+55.144%
2024-12-03	149.3100	149.3100	146.3300	146.5600	-1.466%	67,001	+54.858%
2024-12-02	149.4300	149.9700	147.7600	148.7400	+0.222%	82,023	+52.588%
2024-11-29	149.4000	150.0850	148.0300	148.4100	+0.216%	47,587	+52.928%
2024-11-27	149.6600	150.4000	147.8100	148.0900	-0.537%	76,198	+53.258%
2024-11-26	151.7100	151.9550	148.1601	148.8900	-1.645%	122,497	+52.435%
2024-11-25	149.1600	153.9400	149.1600	151.3800	+1.638%	177,336	+49.927%
2024-11-22	149.0500	150.7550	148.2700	148.9400	+0.283%	122,416	+52.384%
2024-11-21	148.3300	150.2100	148.0000	148.5200	+1.041%	103,908	+52.814%
2024-11-20	146.2700	147.0500	144.5600	146.9900	+0.506%	85,852	+54.405%
2024-11-19	143.9000	147.3550	143.2000	146.2500	+0.536%	155,006	+55.186%
2024-11-18	144.8700	146.1100	142.8800	145.4700	+0.811%	144,924	+56.018%
2024-11-15	151.0500	154.0000	139.1201	144.3000	+3.071%	298,619	+57.283%
2024-11-14	144.3700	145.9899	138.9600	140.0000	-2.310%	273,121	+62.114%
2024-11-13	145.4400	147.3100	142.8500	143.3100	-0.486%	88,727	+58.370%
2024-11-12	145.3300	147.1600	143.4700	144.0100	-0.799%	134,406	+57.600%
2024-11-11	144.0400	146.6550	143.9300	145.1700	+2.261%	116,575	+56.341%
2024-11-08	141.7000	144.3000	141.7000	141.9600	+0.860%	190,678	+59.876%
2024-11-07	142.8300	143.3144	139.5900	140.7500	-1.332%	141,434	+61.250%
2024-11-06	140.4300	147.8000	140.4300	142.6500	+9.168%	231,374	+59.103%
2024-11-05	127.7300	131.5800	127.1000	130.6700	+1.919%	78,541	+73.689%
2024-11-04	127.5000	130.0300	127.5000	128.2100	+0.172%	60,336	+77.022%
2024-11-01	126.9000	128.5900	125.4500	127.9900	+1.952%	87,710	+77.326%
2024-10-31	128.6900	128.8050	125.5300	125.5400	-3.080%	94,259	+80.787%
2024-10-30	128.1800	131.0700	128.1800	129.5300	+0.504%	67,919	+75.218%
2024-10-29	128.7600	130.6200	128.5900	128.8800	-0.915%	165,429	+76.102%
2024-10-28	130.7300	131.2550	129.2850	130.0700	+0.054%	90,705	+74.491%
2024-10-25	129.4200	130.6900	128.6700	130.0000	+0.900%	102,574	+74.585%
2024-10-24	127.2400	129.3100	126.2000	128.8400	+1.051%	89,418	+76.156%
2024-10-23	126.5700	127.6000	126.5700	127.5000	+0.008%	69,195	+78.008%
2024-10-22	127.1800	128.7500	126.3653	127.4900	+0.181%	112,113	+78.022%
2024-10-21	127.4400	127.5300	125.9900	127.2600	+0.840%	97,139	+78.344%
2024-10-18	128.4100	128.4100	126.1400	126.2000	-1.321%	53,662	+79.842%
2024-10-17	128.6800	128.6800	126.9750	127.8900	-0.853%	64,900	+77.465%
2024-10-16	126.1800	129.1450	126.0750	128.9900	+3.225%	135,843	+75.952%
2024-10-15	124.7200	127.3050	124.7200	124.9600	+0.225%	107,930	+81.626%
2024-10-14	124.2600	125.1800	124.2100	124.6800	-0.136%	38,781	+82.034%
2024-10-11	120.2900	124.8900	120.2900	124.8500	+3.455%	79,468	+81.786%
2024-10-10	121.1400	121.1400	119.5650	120.6800	-1.566%	94,374	+88.068%
2024-10-09	121.9000	123.6600	121.9000	122.6000	+0.172%	76,427	+85.122%
2024-10-08	123.7500	123.8600	122.1950	122.3900	-0.593%	90,355	+85.440%
2024-10-07	123.9600	124.6898	122.5250	123.1200	-1.457%	104,225	+84.340%
2024-10-04	127.5400	127.5400	124.5200	124.9400	-0.216%	102,488	+81.655%
2024-10-03	126.5000	126.6767	124.6615	125.2100	-1.495%	76,547	+81.263%
2024-10-02	127.2000	128.3900	126.7400	127.1100	-0.579%	46,471	+78.554%
2024-10-01	128.4500	128.7000	125.7150	127.8500	-0.876%	69,851	+77.521%
2024-09-30	127.6500	129.1600	127.0800	128.9800	+0.452%	74,553	+75.965%
2024-09-27	128.6200	130.8900	126.9600	128.4000	+1.606%	102,786	+76.760%
2024-09-26	126.2700	127.1200	125.0200	126.3700	+1.445%	103,427	+79.600%
2024-09-25	125.2500	126.0150	123.2600	124.5700	-0.280%	114,009	+82.195%
2024-09-24	126.5400	126.9000	124.9100	124.9200	-0.857%	115,694	+81.684%
2024-09-23	125.0000	126.6050	124.4500	126.0000	+0.792%	93,359	+80.127%
2024-09-20	125.5400	125.6100	124.0550	125.0100	-0.295%	389,292	+81.553%
2024-09-19	126.8700	126.8700	123.5100	125.3800	+1.522%	85,104	+81.018%
2024-09-18	122.3800	127.0100	121.1500	123.5000	+0.644%	124,912	+83.773%
2024-09-17	121.9000	123.2400	120.8213	122.7100	+1.707%	82,709	+84.956%
2024-09-16	120.7000	120.7000	118.9600	120.6500	+0.701%	47,704	+88.114%
2024-09-13	119.5900	120.7400	118.9500	119.8100	+1.646%	50,634	+89.433%
2024-09-12	117.2600	118.3950	115.9600	117.8700	+0.994%	52,595	+92.551%
2024-09-11	114.6200	117.7400	113.8500	116.7100	+1.056%	136,123	+94.465%
2024-09-10	115.5200	115.6900	114.2350	115.4900	+0.487%	84,401	+96.519%
2024-09-09	114.7900	115.6600	113.7400	114.9300	+0.052%	90,937	+97.477%
2024-09-06	115.3800	116.2900	114.3000	114.8700	-0.113%	119,091	+97.580%
2024-09-05	115.0600	115.4900	113.7350	115.0000	+0.489%	84,863	+97.357%
2024-09-04	114.4600	115.0000	113.3000	114.4400	-0.157%	52,570	+98.322%
2024-09-03	118.4100	118.4100	114.2300	114.6200	-4.412%	66,423	+98.011%
2024-08-30	118.6500	119.9500	117.9700	119.9100	+1.241%	85,620	+89.275%
2024-08-29	118.8600	119.5700	117.8475	118.4400	+0.543%	61,233	+91.624%
2024-08-28	117.6100	119.1300	117.6100	117.8000	-0.414%	47,414	+92.666%
2024-08-27	119.2900	119.2900	118.0200	118.2900	-0.880%	40,253	+91.867%
2024-08-26	120.7700	121.7900	119.3200	119.3400	-0.442%	87,350	+90.179%
2024-08-23	119.0500	120.8800	118.2400	119.8700	+1.731%	81,362	+89.338%
2024-08-22	118.8100	119.9600	117.6925	117.8300	-1.083%	55,824	+92.616%
2024-08-21	119.0600	119.8400	118.0800	119.1200	+0.685%	79,570	+90.531%
2024-08-20	120.6900	120.6900	118.2100	118.3100	-2.409%	77,270	+91.835%
2024-08-19	121.3600	122.8300	120.6300	121.2300	-0.049%	70,518	+87.214%
2024-08-16	121.8800	123.9400	120.9800	121.2900	-0.541%	125,291	+87.122%
2024-08-15	121.4600	122.4600	120.1200	121.9500	+2.868%	113,233	+86.109%
2024-08-14	119.2500	119.2500	117.4050	118.5500	-0.210%	74,238	+91.447%
2024-08-13	117.0800	119.7000	116.5150	118.8000	+2.458%	91,410	+91.044%
2024-08-12	116.3600	116.6450	115.1850	115.9500	-0.464%	122,022	+95.740%
2024-08-09	116.1800	117.2100	114.7100	116.4900	+0.275%	69,704	+94.832%
2024-08-08	111.0600	116.5900	111.0600	116.1700	+3.520%	108,298	+95.369%
2024-08-07	113.9700	115.2500	112.1800	112.2200	-0.479%	129,716	+102.246%
2024-08-06	111.6600	114.6800	111.6600	112.7600	+0.661%	93,514	+101.277%
2024-08-05	108.7000	113.0000	108.7000	112.0200	-1.969%	152,598	+102.607%
2024-08-02	113.8500	115.0800	112.5000	114.2700	-3.341%	81,524	+98.617%
2024-08-01	122.4800	123.4500	116.8900	118.2200	-3.855%	130,354	+91.981%
2024-07-31	122.1400	125.5400	121.6900	122.9600	+1.085%	140,787	+84.580%

document.getElementById("XDWq2H").onerror = function(){this.style.display='none';}; .dark-mode .vsTSzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsTSzV{ color: #333333; background-color: white; border: 2px solid #333333; }ESEESCO Technologies, Inc.stock NYSE

ESE
ESCO Technologies, Inc.
stock NYSE