ESCO Technologies Inc (ESE) Historical Stock Data
203.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESE is down -0.66% a day on average. There have been 12 days where ESCO Technologies Inc closed green and 18 days where ESE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 200.14 | 203.62 | ↑$3.48 (1.74%) | 199.97 | 204.50 | 216.51K |
| 2025-12-22 | 200.94 | 200.41 | ↓$0.53 (-0.26%) | 198.81 | 202.24 | 159.02K |
| 2025-12-19 | 197.29 | 198.78 | ↑$1.49 (0.76%) | 196.75 | 200.46 | 443.54K |
| 2025-12-18 | 201.52 | 198.12 | ↓$3.40 (-1.69%) | 196.24 | 202.27 | 183.77K |
| 2025-12-17 | 200.10 | 199.57 | ↓$0.53 (-0.26%) | 199.10 | 202.57 | 215.12K |
| 2025-12-16 | 206.72 | 199.37 | ↓$7.35 (-3.56%) | 198.05 | 207.04 | 204.65K |
| 2025-12-15 | 205.66 | 206.41 | ↑$0.75 (0.36%) | 203.64 | 208.89 | 218.04K |
| 2025-12-12 | 206.23 | 204.17 | ↓$2.06 (-1.00%) | 202.81 | 207.64 | 305.61K |
| 2025-12-11 | 203.19 | 206.55 | ↑$3.36 (1.65%) | 202.03 | 207.58 | 268.60K |
| 2025-12-10 | 197.95 | 202.56 | ↑$4.61 (2.33%) | 197.20 | 204.51 | 297.03K |
| 2025-12-09 | 199.07 | 197.94 | ↓$1.13 (-0.57%) | 197.93 | 202.85 | 281.06K |
| 2025-12-08 | 197.26 | 198.21 | ↑$0.95 (0.48%) | 195.21 | 199.12 | 279.45K |
| 2025-12-05 | 202.90 | 195.59 | ↓$7.31 (-3.60%) | 193.68 | 202.91 | 359.15K |
| 2025-12-04 | 201.21 | 202.29 | ↑$1.08 (0.54%) | 200.01 | 203.03 | 160.37K |
| 2025-12-03 | 204.52 | 201.15 | ↓$3.37 (-1.65%) | 199.99 | 204.52 | 195.11K |
| 2025-12-02 | 207.02 | 204.02 | ↓$3.00 (-1.45%) | 202.48 | 207.22 | 202.06K |
| 2025-12-01 | 210.74 | 204.97 | ↓$5.77 (-2.74%) | 203.11 | 211.70 | 260.23K |
| 2025-11-28 | 214.70 | 212.91 | ↓$1.79 (-0.83%) | 210.59 | 214.70 | 101.10K |
| 2025-11-26 | 217.79 | 212.93 | ↓$4.86 (-2.23%) | 212.81 | 222.17 | 281.24K |
| 2025-11-25 | 226.27 | 217.43 | ↓$8.84 (-3.91%) | 212.26 | 227.46 | 270K |
| 2025-11-24 | 218.05 | 224.36 | ↑$6.31 (2.89%) | 211.27 | 227.32 | 307.96K |
| 2025-11-21 | 224.75 | 215.50 | ↓$9.25 (-4.12%) | 211.80 | 229.46 | 514.78K |
| 2025-11-20 | 222.01 | 210.17 | ↓$11.84 (-5.33%) | 209.75 | 223.67 | 421.17K |
| 2025-11-19 | 215.57 | 217.03 | ↑$1.46 (0.68%) | 215.51 | 219.58 | 166.28K |
| 2025-11-18 | 215.32 | 215.53 | ↑$0.21 (0.10%) | 214.34 | 217.94 | 147.15K |
| 2025-11-17 | 220.61 | 216.27 | ↓$4.34 (-1.97%) | 214.90 | 221.10 | 149.70K |
| 2025-11-14 | 207.92 | 220.37 | ↑$12.45 (5.99%) | 203.76 | 220.71 | 159.01K |
| 2025-11-13 | 220.13 | 216.79 | ↓$3.34 (-1.52%) | 214.99 | 220.91 | 204.27K |
| 2025-11-12 | 216.14 | 220.11 | ↑$3.97 (1.84%) | 215.49 | 223.11 | 205.86K |
| 2025-11-11 | 222.03 | 216.23 | ↓$5.80 (-2.61%) | 214.41 | 223.47 | 218.66K |
Create an account or log in to view more rows.
$ESE very normal lol sike
$ESE Green today if ya buy
$ESE about to pop IMHO
$ESE let’s go down baby 😉
$ESE -
Buy
buy
buy!
$ESE market starting to dump
$ESE buy and hold and get rewarded
$ESE Markets about as efficient as a retirement home
$ESE in it to win it
$ESE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$