Dark

ESE
ESCO Technologies, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:50 PM EDT

328.76USD-0.777%(-2.57)202,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-331.33)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

329.12USD+0.111%(+0.36)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	329.8200	333.0900	326.4900	328.7600	-0.776%	202,336	0.000%
2026-07-09	337.3100	339.2200	329.4200	331.3300	-0.181%	190,310	-0.776%
2026-07-08	328.2900	335.5200	325.3445	331.9300	-0.408%	270,378	-0.955%
2026-07-07	337.3800	337.5100	323.0600	333.2900	-2.703%	166,317	-1.359%
2026-07-06	330.0000	343.5500	330.0000	342.5500	+2.936%	219,750	-4.026%
2026-07-02	341.0700	342.7300	324.7900	332.7800	-2.095%	279,305	-1.208%
2026-07-01	347.8100	353.8100	339.9000	339.9000	-2.897%	321,705	-3.277%
2026-06-30	347.4700	356.3000	342.5300	350.0400	+1.212%	307,203	-6.079%
2026-06-29	339.1100	348.4700	335.3821	345.8500	+1.757%	316,979	-4.941%
2026-06-26	352.3600	356.4550	339.6400	339.8800	-4.232%	1,047,114	-3.272%
2026-06-25	350.2400	362.1500	347.8800	354.9000	+2.421%	292,786	-7.365%
2026-06-24	340.5900	352.9200	334.6600	346.5100	+1.000%	363,615	-5.123%
2026-06-23	345.0000	347.8300	332.6600	343.0800	-2.813%	341,828	-4.174%
2026-06-22	345.1900	357.0000	342.7900	353.0100	+2.769%	311,388	-6.869%
2026-06-18	339.4900	344.2400	334.8681	343.5000	+2.931%	547,693	-4.291%
2026-06-17	330.2600	336.5600	328.0000	333.7200	+1.293%	198,678	-1.486%
2026-06-16	331.5400	335.7800	329.2450	329.4600	+0.506%	268,850	-0.212%
2026-06-15	324.0000	330.6300	324.0000	327.8000	+4.481%	262,068	+0.293%
2026-06-12	317.8700	320.5200	313.1600	313.7400	-0.690%	244,013	+4.787%
2026-06-11	308.4500	317.1725	303.5700	315.9200	+3.686%	241,220	+4.064%
2026-06-10	305.8300	311.6700	296.2500	304.6900	+0.056%	256,340	+7.900%
2026-06-09	298.3900	308.4299	296.4000	304.5200	+3.091%	275,368	+7.960%
2026-06-08	296.4700	297.6400	291.8100	295.3900	+0.940%	227,696	+11.297%
2026-06-05	290.0900	295.9100	288.9500	292.6400	+0.233%	132,395	+12.343%
2026-06-04	294.3600	294.9400	289.4400	291.9600	-1.175%	217,744	+12.604%
2026-06-03	291.0000	299.3200	291.0000	295.4300	+1.324%	198,204	+11.282%
2026-06-02	288.9800	295.2000	287.9600	291.5700	+1.345%	165,814	+12.755%
2026-06-01	287.9700	290.0300	282.9800	287.7000	-1.439%	289,253	+14.272%
2026-05-29	301.1500	303.5800	289.4900	291.9000	-4.207%	384,476	+12.628%
2026-05-28	302.1500	309.5700	298.5400	304.7200	+0.651%	294,472	+7.889%
2026-05-27	308.1900	308.1900	302.1800	302.7500	-0.764%	176,691	+8.591%
2026-05-26	299.8600	306.2600	297.9600	305.0800	+3.200%	140,587	+7.762%
2026-05-22	295.7300	299.0000	289.1350	295.6200	+0.801%	126,500	+11.210%
2026-05-21	294.5700	297.5900	288.5100	293.2700	-1.073%	195,627	+12.101%
2026-05-20	297.3900	303.7850	293.1100	296.4500	+0.526%	243,354	+10.899%
2026-05-19	288.5400	299.3100	284.4200	294.9000	+1.104%	454,601	+11.482%
2026-05-18	291.3900	300.9200	290.0000	291.6800	+0.624%	346,597	+12.713%
2026-05-15	292.2900	294.2900	288.0000	289.8700	-2.282%	403,254	+13.416%
2026-05-14	301.5000	306.3100	292.7900	296.6400	-1.202%	262,342	+10.828%
2026-05-13	301.1900	304.7600	298.2600	300.2500	+0.143%	262,995	+9.495%
2026-05-12	298.1700	302.8100	291.8700	299.8200	+0.661%	286,538	+9.652%
2026-05-11	303.8900	305.3700	290.0700	297.8500	-1.735%	360,656	+10.378%
2026-05-08	300.0000	312.6899	290.3000	303.1100	-8.913%	621,235	+8.462%
2026-05-07	337.4000	342.2300	330.3100	332.7700	-0.840%	300,211	-1.205%
2026-05-06	345.1600	346.2000	333.4200	335.5900	-1.108%	252,614	-2.035%
2026-05-05	332.2500	340.8050	330.5200	339.3500	+3.568%	225,759	-3.121%
2026-05-04	326.5800	330.0000	324.0000	327.6600	+0.214%	220,073	+0.336%
2026-05-01	324.8500	327.2800	316.3000	326.9600	+0.929%	187,623	+0.551%
2026-04-30	314.6800	324.5100	311.8000	323.9500	+3.900%	338,518	+1.485%
2026-04-29	317.7600	317.7600	308.0550	311.7900	-1.647%	358,876	+5.443%
2026-04-28	319.8400	320.6200	311.4400	317.0100	-1.265%	212,213	+3.707%
2026-04-27	321.3000	321.7100	312.1700	321.0700	+0.366%	305,832	+2.395%
2026-04-24	318.6000	325.5400	315.0000	319.9000	+0.336%	452,382	+2.770%
2026-04-23	313.7900	324.1350	313.6200	318.8300	+2.518%	332,499	+3.115%
2026-04-22	317.3600	318.1500	304.4700	311.0000	-1.000%	383,619	+5.711%
2026-04-21	315.0100	319.3200	312.7600	314.1400	-0.320%	384,088	+4.654%
2026-04-20	315.4300	319.1350	312.8250	315.1500	+0.073%	327,090	+4.319%
2026-04-17	306.4500	319.1399	303.3100	314.9200	+5.036%	453,333	+4.395%
2026-04-16	306.8500	307.3600	296.3050	299.8200	-2.561%	878,259	+9.652%
2026-04-15	315.7400	316.3400	303.8750	307.7000	-3.312%	284,224	+6.844%
2026-04-14	316.6900	318.5100	311.9300	318.2400	+0.420%	282,701	+3.306%
2026-04-13	309.2900	317.0300	309.0000	316.9100	+2.035%	275,105	+3.739%
2026-04-10	311.8000	315.4200	307.1500	310.5900	+0.255%	253,318	+5.850%
2026-04-09	308.4900	315.1900	306.1400	309.8000	+0.278%	356,140	+6.120%
2026-04-08	305.0000	309.6100	303.6850	308.9400	+6.045%	411,009	+6.415%
2026-04-07	292.6000	295.8650	285.5200	291.3300	-0.706%	521,817	+12.848%
2026-04-06	290.7500	294.6100	288.4205	293.4000	+0.383%	239,078	+12.052%
2026-04-02	285.8500	295.9450	282.0929	292.2800	-0.297%	349,162	+12.481%
2026-04-01	284.0800	296.6900	282.9700	293.1500	+4.187%	448,103	+12.147%
2026-03-31	273.6900	285.1000	268.0000	281.3700	+4.602%	502,583	+16.843%
2026-03-30	282.6000	282.6000	266.8300	268.9900	-3.667%	550,233	+22.220%
2026-03-27	274.7200	279.5200	271.0150	279.2300	+0.576%	493,931	+17.738%
2026-03-26	284.2400	290.0000	277.0300	277.6300	-3.858%	309,451	+18.417%
2026-03-25	287.3300	291.1900	284.0200	288.7700	+4.309%	460,725	+13.848%
2026-03-24	266.1900	278.3400	264.9800	276.8400	+3.310%	241,843	+18.755%
2026-03-23	266.4000	271.0000	263.2700	267.9700	+2.690%	243,213	+22.685%
2026-03-20	266.9200	269.7700	258.7200	260.9500	-2.123%	590,237	+25.986%
2026-03-19	263.1500	269.7125	258.3387	266.6100	-0.262%	143,862	+23.311%
2026-03-18	268.4700	268.9600	265.6000	267.3100	-0.187%	233,354	+22.988%
2026-03-17	267.2200	267.9200	262.4900	267.8100	+0.586%	182,964	+22.759%
2026-03-16	267.9200	270.0550	264.8300	266.2500	+0.921%	154,489	+23.478%
2026-03-13	270.7500	272.1200	260.0200	263.8200	-0.980%	129,542	+24.615%
2026-03-12	267.1400	270.2300	261.8000	266.4300	-1.563%	269,977	+23.395%
2026-03-11	267.3700	271.6400	261.6400	270.6600	+0.167%	123,520	+21.466%
2026-03-10	269.9100	276.5950	269.2000	270.2100	-0.321%	208,023	+21.668%
2026-03-09	262.9700	271.4400	255.7401	271.0800	+1.749%	173,605	+21.278%
2026-03-06	268.1900	270.6175	264.7100	266.4200	-2.553%	164,177	+23.399%
2026-03-05	276.8000	278.8000	267.6700	273.4000	-2.552%	243,373	+20.249%
2026-03-04	279.0000	282.0400	274.1900	280.5600	+0.990%	188,337	+17.180%
2026-03-03	279.3900	280.4900	270.5100	277.8100	-2.792%	272,162	+18.340%
2026-03-02	275.6900	290.3299	273.0500	285.7900	+3.065%	289,762	+15.036%
2026-02-27	277.8100	278.9100	274.3200	277.2900	-1.003%	239,177	+18.562%
2026-02-26	279.8700	283.9950	273.1301	280.1000	+0.358%	179,910	+17.372%
2026-02-25	286.6900	286.6900	273.5400	279.1000	-2.262%	226,772	+17.793%
2026-02-24	278.2400	285.9100	277.0500	285.5600	+3.075%	198,544	+15.128%
2026-02-23	275.2100	277.4500	270.9800	277.0400	+0.174%	155,015	+18.669%
2026-02-20	273.2400	277.6750	271.3300	276.5600	+1.393%	257,032	+18.875%
2026-02-19	268.0900	275.3900	263.9800	272.7600	+1.018%	240,573	+20.531%
2026-02-18	266.4400	274.4650	266.2800	270.0100	+1.508%	320,616	+21.758%
2026-02-17	267.0000	268.9700	263.2650	266.0000	-0.898%	207,681	+23.594%
2026-02-13	273.7600	275.1100	267.5200	268.4100	-1.595%	429,988	+22.484%
2026-02-12	284.9000	291.3100	270.6850	272.7600	-3.683%	212,181	+20.531%
2026-02-11	281.3900	284.1300	277.2600	283.1900	+1.764%	338,597	+16.092%
2026-02-10	270.5000	278.7500	270.5000	278.2800	+3.473%	285,320	+18.140%
2026-02-09	254.7200	271.1700	254.7200	268.9400	+6.258%	322,909	+22.243%
2026-02-06	246.9600	262.0650	244.7000	253.1000	+6.166%	384,119	+29.893%
2026-02-05	234.0500	241.1400	233.0500	238.4000	+1.859%	238,960	+37.903%
2026-02-04	240.0200	241.3800	231.0850	234.0500	-2.022%	269,397	+40.466%
2026-02-03	234.5600	239.0300	232.7000	238.8800	+2.484%	187,731	+37.626%
2026-02-02	226.8800	234.4250	226.8800	233.0900	+2.156%	155,878	+41.044%
2026-01-30	228.2900	231.6400	225.1500	228.1700	-0.778%	280,097	+44.086%
2026-01-29	225.0900	230.0000	223.8550	229.9600	+3.093%	176,868	+42.964%
2026-01-28	224.3500	225.3200	219.3450	223.0600	-0.286%	153,862	+47.386%
2026-01-27	223.4100	224.8899	221.0000	223.7000	+0.802%	151,425	+46.965%
2026-01-26	220.6500	222.1700	218.5700	221.9200	+0.804%	127,486	+48.143%
2026-01-23	222.8300	222.8300	218.0000	220.1500	-1.256%	178,032	+49.335%
2026-01-22	227.5000	229.4100	222.7100	222.9500	-1.767%	175,473	+47.459%
2026-01-21	221.5900	226.9800	220.5100	226.9600	+2.930%	180,258	+44.854%
2026-01-20	214.5200	220.8050	214.5200	220.5000	+0.878%	184,241	+49.098%
2026-01-16	218.8000	220.4000	216.8300	218.5800	-0.128%	124,134	+50.407%
2026-01-15	214.1700	221.0600	213.7300	218.8600	+2.988%	156,708	+50.215%
2026-01-14	214.2700	214.2700	209.6619	212.5100	-0.775%	216,758	+54.703%
2026-01-13	214.6400	217.3700	212.2501	214.1700	+0.295%	199,059	+53.504%
2026-01-12	211.2100	214.6300	209.9500	213.5400	+0.893%	166,624	+53.957%
2026-01-09	209.7300	212.8800	208.2250	211.6500	+1.215%	174,525	+55.332%
2026-01-08	208.4100	212.4800	207.0550	209.1100	+0.893%	211,985	+57.219%
2026-01-07	207.0000	210.5650	205.3100	207.2600	+0.363%	227,850	+58.622%
2026-01-06	201.9100	206.6200	197.6100	206.5100	+2.456%	174,315	+59.198%
2026-01-05	197.6200	203.2650	197.6200	201.5600	+1.994%	130,464	+63.108%
2026-01-02	194.8900	200.0600	194.3600	197.6200	+1.141%	164,452	+66.360%
2025-12-31	197.7700	198.7450	195.3000	195.3900	-0.777%	126,701	+68.258%
2025-12-30	199.5000	200.3300	196.7000	196.9200	-1.422%	143,950	+66.951%
2025-12-29	200.4000	204.1050	199.0035	199.7600	-0.369%	147,564	+64.577%
2025-12-26	204.7800	204.7800	200.3200	200.5000	-0.693%	117,494	+63.970%
2025-12-24	204.6000	204.6000	201.0400	201.9000	-0.845%	63,890	+62.833%
2025-12-23	200.1400	204.5000	199.9700	203.6200	+1.602%	216,513	+61.458%
2025-12-22	200.9400	202.2400	198.8100	200.4100	+0.820%	159,021	+64.044%
2025-12-19	197.2900	200.4600	196.7500	198.7800	+0.333%	443,540	+65.389%
2025-12-18	201.5200	202.2650	196.2400	198.1200	-0.727%	183,768	+65.940%
2025-12-17	200.1000	202.5700	199.1000	199.5700	+0.100%	215,116	+64.734%
2025-12-16	206.7200	207.0400	198.0450	199.3700	-3.411%	204,654	+64.899%
2025-12-15	205.6600	208.8850	203.6400	206.4100	+1.097%	218,038	+59.275%
2025-12-12	206.2300	207.6425	202.8100	204.1700	-1.152%	305,614	+61.023%
2025-12-11	203.1900	207.5800	202.0300	206.5500	+1.970%	268,600	+59.167%
2025-12-10	197.9500	204.5100	197.2000	202.5600	+2.334%	297,033	+62.303%
2025-12-09	199.0700	202.8450	197.9300	197.9400	-0.136%	281,064	+66.091%
2025-12-08	197.2600	199.1200	195.2101	198.2100	+1.340%	279,447	+65.864%
2025-12-05	202.9000	202.9100	193.6800	195.5900	-3.312%	359,151	+68.086%
2025-12-04	201.2100	203.0300	200.0100	202.2900	+0.567%	160,373	+62.519%
2025-12-03	204.5200	204.5200	199.9900	201.1500	-1.407%	195,110	+63.440%
2025-12-02	207.0200	207.2200	202.4800	204.0200	-0.463%	202,057	+61.141%
2025-12-01	210.7400	211.6954	203.1100	204.9700	-3.729%	260,232	+60.394%
2025-11-28	214.7000	214.7000	210.5900	212.9100	-0.009%	101,098	+54.413%
2025-11-26	217.7900	222.1700	212.8100	212.9300	-2.070%	281,256	+54.398%
2025-11-25	226.2700	227.4610	212.2600	217.4300	-3.089%	269,995	+51.203%
2025-11-24	218.0500	227.3200	211.2700	224.3600	+4.111%	307,960	+46.532%
2025-11-21	224.7500	229.4600	211.8000	215.5000	+2.536%	514,780	+52.557%
2025-11-20	222.0100	223.6700	209.7500	210.1700	-3.161%	421,221	+56.426%
2025-11-19	215.5700	219.5750	215.5100	217.0300	+0.696%	166,277	+51.481%
2025-11-18	215.3200	217.9350	214.3400	215.5300	-0.342%	147,149	+52.536%
2025-11-17	220.6100	221.1000	214.9000	216.2700	-1.861%	149,702	+52.014%
2025-11-14	207.9200	220.7050	203.7594	220.3700	+1.651%	159,013	+49.185%
2025-11-13	220.1300	220.9100	214.9850	216.7900	-1.508%	204,272	+51.649%
2025-11-12	216.1400	223.1100	215.4900	220.1100	+1.794%	205,926	+49.362%
2025-11-11	222.0300	223.4700	214.4100	216.2300	-2.247%	218,658	+52.042%
2025-11-10	218.8200	222.7100	216.1600	221.2000	+2.303%	172,849	+48.626%
2025-11-07	218.3600	219.1800	210.6700	216.2200	-1.233%	182,317	+52.049%
2025-11-06	221.5000	224.1500	218.5914	218.9200	-1.565%	129,742	+50.174%
2025-11-05	220.2500	223.7200	218.2300	222.4000	+1.224%	139,235	+47.824%
2025-11-04	220.7700	222.3650	218.5800	219.7100	-1.076%	114,784	+49.634%
2025-11-03	220.0700	222.4650	215.3800	222.1000	+1.198%	167,564	+48.023%
2025-10-31	218.5000	223.1600	216.8400	219.4700	+0.472%	232,082	+49.797%
2025-10-30	221.3700	224.2100	216.2550	218.4400	-1.297%	132,910	+50.504%
2025-10-29	222.7900	226.3447	219.9600	221.3100	-0.108%	92,275	+48.552%
2025-10-28	220.1700	221.6500	215.9150	221.5500	+1.077%	85,051	+48.391%
2025-10-27	222.6000	224.5900	217.3350	219.1900	-0.931%	64,615	+49.989%
2025-10-24	220.6600	223.3075	220.4750	221.2500	+0.981%	108,494	+48.592%
2025-10-23	215.1900	219.4550	213.5700	219.1000	+2.016%	71,894	+50.050%
2025-10-22	220.9700	220.9700	212.9200	214.7700	-2.497%	99,101	+53.075%
2025-10-21	217.2300	220.7000	214.6000	220.2700	+1.873%	219,987	+49.253%
2025-10-20	219.1500	223.2700	214.0800	216.2200	-0.079%	83,480	+52.049%
2025-10-17	213.4300	218.0700	210.9400	216.3900	+0.567%	230,964	+51.929%
2025-10-16	213.4900	216.0700	212.3800	215.1700	+0.519%	185,298	+52.791%
2025-10-15	214.2100	216.0750	208.0300	214.0600	+0.744%	145,967	+53.583%
2025-10-14	210.2600	215.9400	204.0900	212.4800	-0.089%	107,681	+54.725%
2025-10-13	209.1600	213.0000	207.8587	212.6700	+2.734%	123,791	+54.587%
2025-10-10	207.3000	210.8300	205.3500	207.0100	-0.024%	163,644	+58.814%
2025-10-09	209.6800	209.6800	204.8800	207.0600	-1.250%	142,889	+58.775%
2025-10-08	209.6300	211.2300	206.3300	209.6800	+0.234%	85,128	+56.791%
2025-10-07	208.9900	210.6800	207.5600	209.1900	-0.043%	165,770	+57.159%
2025-10-06	210.0000	212.3500	207.4800	209.2800	+0.437%	127,242	+57.091%
2025-10-03	211.3500	212.9700	208.2300	208.3700	-1.223%	140,745	+57.777%
2025-10-02	213.1500	213.1500	210.4500	210.9500	-1.032%	134,111	+55.847%
2025-10-01	209.0000	214.0800	208.0450	213.1500	+0.966%	163,340	+54.239%
2025-09-30	207.7100	211.8700	206.8620	211.1100	+2.000%	183,493	+55.729%
2025-09-29	206.1900	207.0300	200.9850	206.9700	+0.907%	332,699	+58.844%
2025-09-26	209.5700	211.3250	203.6700	205.1100	-1.993%	357,646	+60.285%
2025-09-25	211.7100	214.2500	209.2600	209.2800	-1.236%	298,587	+57.091%
2025-09-24	215.6800	217.5500	210.8100	211.9000	-1.844%	170,811	+55.149%
2025-09-23	213.3500	217.3050	211.3500	215.8800	+1.210%	240,077	+52.288%
2025-09-22	211.4500	214.2300	209.0400	213.3000	+0.400%	144,121	+54.130%
2025-09-19	218.7200	218.7200	212.4500	212.4500	-2.434%	532,007	+54.747%
2025-09-18	212.8700	220.3200	212.8700	217.7500	+2.785%	190,545	+50.980%
2025-09-17	211.9300	215.1000	208.7700	211.8500	+0.704%	278,013	+55.185%
2025-09-16	207.0500	210.4800	205.1850	210.3700	+1.130%	181,979	+56.277%
2025-09-15	209.3900	210.7899	207.7900	208.0200	-0.125%	164,045	+58.042%
2025-09-12	209.2200	209.9800	206.6000	208.2800	-0.970%	111,337	+57.845%
2025-09-11	205.7700	211.2500	204.4800	210.3200	+2.400%	191,081	+56.314%
2025-09-10	200.7600	205.9300	200.1900	205.3900	+2.255%	233,143	+60.066%
2025-09-09	205.0600	205.0600	200.4300	200.8600	-2.234%	183,597	+63.676%
2025-09-08	203.7600	205.6100	202.2200	205.4500	+1.377%	160,598	+60.019%
2025-09-05	204.0800	205.0000	200.0800	202.6600	-0.315%	134,922	+62.222%
2025-09-04	201.8200	203.7700	201.5500	203.3000	+0.883%	178,204	+61.712%
2025-09-03	201.1700	202.4300	199.8200	201.5200	+0.149%	210,453	+63.140%
2025-09-02	197.5900	202.9700	196.9300	201.2200	+0.154%	478,998	+63.383%
2025-08-29	204.1700	205.3100	199.7500	200.9100	-1.375%	427,618	+63.635%
2025-08-28	198.6300	203.7600	196.2300	203.7100	+2.620%	622,282	+61.386%
2025-08-27	194.4700	198.5200	194.0800	198.5100	+1.925%	263,314	+65.614%
2025-08-26	194.0300	195.2400	192.0500	194.7600	+0.521%	207,632	+68.803%
2025-08-25	195.9600	196.7300	192.5800	193.7500	-0.789%	190,745	+69.683%
2025-08-22	191.8000	197.9700	191.8000	195.2900	+2.488%	243,272	+68.345%
2025-08-21	189.5200	190.8300	185.7454	190.5500	+0.026%	217,215	+72.532%
2025-08-20	189.7000	192.3800	188.9400	190.5000	+0.767%	226,269	+72.577%
2025-08-19	187.0300	189.1000	185.5000	189.0500	+0.837%	146,797	+73.901%
2025-08-18	185.1000	187.8300	184.3400	187.4800	+1.220%	157,485	+75.357%
2025-08-15	188.0300	188.0300	182.8500	185.2200	-1.568%	229,889	+77.497%
2025-08-14	193.2700	194.1500	186.4900	188.1700	-3.180%	192,782	+74.714%
2025-08-13	201.7000	201.7200	193.2925	194.3500	-2.586%	224,157	+69.159%
2025-08-12	195.4700	200.4500	193.3075	199.5100	+2.734%	214,125	+64.784%
2025-08-11	194.3400	196.6400	190.9200	194.2000	+0.486%	266,146	+69.289%
2025-08-08	174.9300	194.2100	174.9200	193.2600	+1.785%	486,989	+70.113%
2025-08-07	192.8300	192.8300	189.3200	189.8700	-1.104%	145,237	+73.150%
2025-08-06	191.6400	193.3100	188.5700	191.9900	+0.057%	150,936	+71.238%
2025-08-05	194.8200	194.9600	190.7250	191.8800	-0.991%	198,545	+71.336%
2025-08-04	191.6300	194.0300	191.6300	193.8000	+1.180%	171,286	+69.639%
2025-08-01	190.5900	192.7200	188.0000	191.5400	-1.115%	161,752	+71.640%
2025-07-31	194.4100	196.1700	193.0550	193.7000	-0.875%	155,652	+69.726%
2025-07-30	195.4000	196.9490	192.9931	195.4100	+0.940%	165,168	+68.241%
2025-07-29	193.2700	193.7900	190.5150	193.5900	+1.462%	165,329	+69.823%
2025-07-28	192.3700	193.0400	190.4300	190.8000	-0.256%	182,215	+72.306%
2025-07-25	189.2800	193.2100	189.0550	191.2900	+1.631%	98,864	+71.865%
2025-07-24	188.2400	189.9050	185.8233	188.2200	-0.560%	163,436	+74.668%
2025-07-23	190.5200	191.5100	188.7324	189.2800	+0.345%	108,892	+73.690%
2025-07-22	191.7200	192.2300	186.8050	188.6300	-2.259%	158,392	+74.288%
2025-07-21	195.5200	195.8600	192.0200	192.9900	-1.656%	80,420	+70.351%
2025-07-18	198.1900	198.2400	194.7900	196.2400	-0.653%	128,528	+67.530%
2025-07-17	195.8400	198.3400	195.7600	197.5300	+1.401%	159,178	+66.435%
2025-07-16	191.2900	194.9200	190.7000	194.8000	+1.851%	113,783	+68.768%
2025-07-15	192.5800	193.4100	191.0500	191.2600	-0.896%	133,617	+71.892%
2025-07-14	193.0700	194.6500	191.5400	192.9900	-0.191%	131,828	+70.351%
2025-07-11	190.5200	193.4200	188.9200	193.3600	+1.082%	111,960	+70.025%
2025-07-10	188.8700	192.6300	188.8700	191.2900	+0.790%	158,728	+71.865%
2025-07-09	189.4000	190.8135	187.1900	189.7900	+1.157%	172,970	+73.223%
2025-07-08	192.4600	193.2588	184.5400	187.6200	-1.985%	224,846	+75.227%
2025-07-07	195.4000	195.9800	191.3600	191.4200	-2.392%	187,414	+71.748%
2025-07-03	194.0400	196.1300	194.0400	196.1100	+1.554%	68,075	+67.641%
2025-07-02	190.8900	193.4950	190.2400	193.1100	+1.253%	154,565	+70.245%
2025-07-01	191.0500	192.5600	189.7000	190.7200	-0.599%	195,672	+72.378%
2025-06-30	195.6200	195.6200	190.3513	191.8700	-1.352%	195,401	+71.345%
2025-06-27	194.2400	195.9050	192.7200	194.5000	+0.564%	689,608	+69.028%
2025-06-26	190.5700	193.4900	189.3850	193.4100	+1.618%	318,381	+69.981%
2025-06-25	188.8500	192.3700	186.6901	190.3300	+1.261%	223,060	+72.732%
2025-06-24	190.6100	190.6300	185.9700	187.9600	-0.687%	200,198	+74.910%
2025-06-23	181.4400	189.6000	181.3000	189.2600	+4.304%	292,867	+73.708%
2025-06-20	183.4900	183.4900	180.6500	181.4500	-0.472%	323,207	+81.185%
2025-06-18	181.8400	185.4200	181.8400	182.3100	+0.027%	197,557	+80.330%
2025-06-17	181.4500	183.8600	180.7100	182.2600	-0.524%	226,070	+80.380%
2025-06-16	185.8200	186.3500	181.9800	183.2200	-0.424%	161,986	+79.435%
2025-06-13	184.4900	185.2700	182.3001	184.0000	-1.309%	164,679	+78.674%
2025-06-12	185.0000	187.8300	185.0000	186.4400	-0.038%	153,756	+76.336%
2025-06-11	184.9600	187.5500	183.4500	186.5100	+1.309%	175,674	+76.269%
2025-06-10	184.4200	187.0675	183.0100	184.1000	-0.465%	133,980	+78.577%
2025-06-09	185.4800	187.7300	184.0150	184.9600	+0.473%	165,579	+77.747%
2025-06-06	184.9000	185.7600	182.6400	184.0900	+1.769%	118,680	+78.587%
2025-06-05	180.5600	181.7550	179.2900	180.8900	+0.349%	143,350	+81.746%
2025-06-04	181.9200	182.2300	180.0300	180.2600	-0.486%	93,922	+82.381%
2025-06-03	180.3400	182.0745	179.4600	181.1400	+0.857%	76,717	+81.495%
2025-06-02	180.8400	180.8400	177.8850	179.6000	-0.905%	99,945	+83.051%
2025-05-30	181.1700	182.0600	178.4894	181.2400	+0.039%	124,001	+81.395%
2025-05-29	183.9900	183.9900	179.7008	181.1700	-0.423%	117,013	+81.465%
2025-05-28	182.0400	183.8100	180.9750	181.9400	-0.383%	103,258	+80.697%
2025-05-27	180.6900	182.9050	179.5000	182.6400	+2.377%	114,131	+80.004%
2025-05-23	175.0000	179.7700	175.0000	178.4000	-0.140%	132,859	+84.283%
2025-05-22	177.0200	179.7800	175.7100	178.6500	+0.393%	148,179	+84.025%
2025-05-21	179.0600	181.0750	177.2350	177.9500	-1.565%	135,455	+84.749%
2025-05-20	182.8500	183.7900	180.4300	180.7800	-1.396%	149,510	+81.856%
2025-05-19	180.8400	183.8200	180.8400	183.3400	-0.120%	94,425	+79.317%
2025-05-16	181.9600	184.0500	180.8201	183.5600	+1.063%	182,310	+79.102%
2025-05-15	178.0200	182.3050	177.7300	181.6300	+1.771%	149,282	+81.005%
2025-05-14	184.3200	184.9350	178.3200	178.4700	-3.743%	201,088	+84.210%
2025-05-13	180.8800	185.8300	180.5050	185.4100	+3.252%	174,295	+77.315%
2025-05-12	181.1500	181.9750	178.0201	179.5700	+2.232%	277,290	+83.082%
2025-05-09	174.7900	176.5274	172.7000	175.6500	+1.047%	218,813	+87.168%
2025-05-08	172.0800	179.4200	170.1100	173.8300	+6.299%	314,989	+89.127%
2025-05-07	164.9000	166.0195	162.7350	163.5300	-0.323%	168,849	+101.040%
2025-05-06	162.9900	164.0600	161.6129	164.0600	-0.328%	145,840	+100.390%
2025-05-05	163.3600	165.8600	163.3600	164.6000	-1.307%	181,539	+99.733%
2025-05-02	162.4800	166.8500	162.4800	166.7800	+3.417%	176,103	+97.122%
2025-05-01	157.6200	163.4200	155.3050	161.2700	+3.081%	441,926	+103.857%
2025-04-30	156.4300	157.6050	152.9200	156.4500	-0.717%	153,946	+110.137%
2025-04-29	154.1300	158.8846	154.1300	157.5800	+1.573%	193,086	+108.631%
2025-04-28	157.3500	159.6750	155.0500	155.1400	-1.723%	135,316	+111.912%
2025-04-25	157.4700	158.2200	156.0201	157.8600	-0.038%	82,996	+108.260%
2025-04-24	153.4800	158.4200	153.3550	157.9200	+1.996%	138,443	+108.181%
2025-04-23	155.8800	159.3175	153.7800	154.8300	+2.754%	187,831	+112.336%
2025-04-22	148.2500	152.2000	146.8863	150.6800	+2.776%	308,843	+118.184%
2025-04-21	149.0000	149.2200	145.0900	146.6100	-3.010%	129,551	+124.241%
2025-04-17	150.6800	152.6700	149.1950	151.1600	+0.219%	121,108	+117.491%
2025-04-16	150.2800	151.9100	148.4100	150.8300	-1.289%	110,074	+117.967%
2025-04-15	149.8200	152.9200	149.2400	152.8000	+2.084%	122,561	+115.157%
2025-04-14	153.1100	153.1100	148.0100	149.6800	-1.038%	110,669	+119.642%
2025-04-11	147.4700	154.5400	145.7729	151.2500	+2.891%	139,156	+117.362%
2025-04-10	146.6800	150.9200	144.1500	147.0000	-3.239%	245,714	+123.646%
2025-04-09	138.3800	154.5175	138.3800	151.9200	+8.623%	191,328	+116.403%
2025-04-08	147.2100	147.9462	138.1500	139.8600	-1.742%	178,298	+135.064%
2025-04-07	138.3100	149.4900	134.7800	142.3400	+0.275%	221,292	+130.968%
2025-04-04	143.5500	145.0200	139.3486	141.9500	-4.616%	199,349	+131.603%
2025-04-03	152.4300	154.3500	147.6700	148.8200	-7.277%	134,437	+120.911%
2025-04-02	156.0300	160.9900	154.4800	160.5000	+1.153%	114,234	+104.835%
2025-04-01	157.7700	158.8800	155.0300	158.6700	-0.283%	153,832	+107.197%
2025-03-31	153.3600	159.6400	151.0950	159.1200	+2.328%	304,180	+106.611%
2025-03-28	160.0300	160.7550	154.5900	155.5000	-2.557%	114,804	+111.421%
2025-03-27	159.8400	160.6550	157.5000	159.5800	-0.499%	131,502	+106.016%
2025-03-26	163.9000	165.8800	160.1150	160.3800	-2.641%	139,772	+104.988%
2025-03-25	165.7700	166.9200	163.7900	164.7300	-1.016%	270,932	+99.575%
2025-03-24	161.7500	167.5100	160.8500	166.4200	+4.378%	289,119	+97.548%
2025-03-21	159.4800	159.4800	156.8376	159.4400	-1.263%	346,845	+106.197%
2025-03-20	158.3900	162.5500	158.3900	161.4800	+0.342%	286,137	+103.592%
2025-03-19	155.9600	162.4900	155.9600	160.9300	+3.154%	223,029	+104.288%
2025-03-18	158.1200	158.1200	154.9100	156.0100	-2.396%	179,222	+110.730%
2025-03-17	160.1000	162.1000	159.3600	159.8400	-0.677%	140,021	+105.681%
2025-03-14	159.0000	162.6400	158.3200	160.9300	+2.601%	137,828	+104.288%
2025-03-13	156.6700	158.3550	154.9350	156.8500	-0.032%	183,673	+109.602%
2025-03-12	159.1000	160.3100	156.9000	156.9000	-0.834%	96,371	+109.535%
2025-03-11	155.6400	160.6850	155.6400	158.2200	+1.164%	93,808	+107.787%
2025-03-10	158.6900	159.5100	155.8707	156.4000	-3.116%	162,013	+110.205%
2025-03-07	160.6800	163.3117	158.5370	161.4300	-0.124%	114,064	+103.655%
2025-03-06	162.1300	164.7300	161.1300	161.6300	-1.649%	131,542	+103.403%
2025-03-05	161.2300	165.7100	161.1450	164.3400	+2.578%	145,864	+100.049%
2025-03-04	161.6400	162.5150	157.5848	160.2100	-1.675%	188,681	+105.206%
2025-03-03	165.1800	167.1500	162.5550	162.9400	-1.177%	155,983	+101.768%
2025-02-28	160.8800	165.3800	160.8800	164.8800	+2.576%	147,375	+99.393%
2025-02-27	161.8800	163.8850	160.4700	160.7400	-0.918%	140,112	+104.529%
2025-02-26	162.8100	165.3700	161.6600	162.2300	+0.353%	185,309	+102.651%
2025-02-25	159.1900	162.4650	158.6950	161.6600	+1.705%	145,831	+103.365%
2025-02-24	162.9500	162.9500	158.9100	158.9500	-2.004%	151,916	+106.832%
2025-02-21	171.2800	171.2800	161.8500	162.2000	-4.391%	185,333	+102.688%
2025-02-20	166.1800	169.9000	165.3330	169.6500	+1.569%	112,875	+93.787%
2025-02-19	161.7600	168.3450	161.7600	167.0300	+2.303%	139,330	+96.827%
2025-02-18	161.5500	166.5176	160.2300	163.2700	+1.423%	130,647	+101.360%
2025-02-14	165.6300	165.6300	160.7300	160.9800	-2.146%	83,798	+104.224%
2025-02-13	166.1100	166.1100	163.2200	164.5100	-0.616%	117,144	+99.842%
2025-02-12	163.1000	167.6100	162.6600	165.5300	+0.085%	124,352	+98.611%
2025-02-11	162.8700	166.4900	161.9300	165.3900	+1.678%	158,297	+98.779%
2025-02-10	158.0700	165.3400	156.9400	162.6600	+2.579%	244,619	+102.115%
2025-02-07	142.9900	162.7400	142.7700	158.5700	+19.748%	327,298	+107.328%
2025-02-06	133.8500	133.8500	130.1500	132.4200	-0.891%	94,016	+148.271%
2025-02-05	132.9100	134.3100	132.0800	133.6100	+1.097%	76,535	+146.059%
2025-02-04	130.6000	132.2200	129.6900	132.1600	+1.063%	82,440	+148.759%
2025-02-03	130.8100	132.1772	128.5900	130.7700	-1.484%	77,000	+151.403%
2025-01-31	133.0400	133.9700	132.0600	132.7400	-0.457%	92,832	+147.672%
2025-01-30	132.5000	134.0400	132.1400	133.3500	+1.786%	80,065	+146.539%
2025-01-29	131.1900	132.2000	129.6750	131.0100	+0.069%	71,929	+150.943%
2025-01-28	131.6400	131.6600	130.2800	130.9200	-0.153%	59,399	+151.115%
2025-01-27	132.0000	132.7450	130.2200	131.1200	-0.704%	120,307	+150.732%
2025-01-24	134.8600	134.8600	131.5400	132.0500	-2.076%	100,158	+148.966%
2025-01-23	134.6900	137.2950	133.8600	134.8500	+0.022%	105,246	+143.797%
2025-01-22	135.6200	137.5400	134.3663	134.8200	-0.904%	129,880	+143.851%
2025-01-21	135.2700	137.8700	135.2700	136.0500	+1.484%	103,466	+141.646%
2025-01-17	135.1200	136.3800	133.2300	134.0600	+0.149%	67,991	+145.233%

document.getElementById("kdCC23").onerror = function(){this.style.display='none';}; .dark-mode .s8lT8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8lT8W{ color: #333333; background-color: white; border: 2px solid #333333; }ESEESCO Technologies, Inc.stock NYSE

ESE
ESCO Technologies, Inc.
stock NYSE