ESCO Technologies Inc (ESE) Historical Stock Data
195.59 ↓6.70 (-3.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESE is down -0.72% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-10 | 218.82 | 221.20 | ↑$2.38 (1.09%) | 216.16 | 222.71 | 172.85K |
| 2025-11-07 | 218.36 | 216.22 | ↓$2.14 (-0.98%) | 210.67 | 219.18 | 182.32K |
| 2025-11-06 | 221.50 | 218.92 | ↓$2.58 (-1.16%) | 218.59 | 224.15 | 129.74K |
| 2025-11-05 | 220.25 | 222.40 | ↑$2.15 (0.98%) | 218.23 | 223.72 | 139.24K |
| 2025-11-04 | 220.77 | 219.71 | ↓$1.06 (-0.48%) | 218.85 | 222.37 | 92.30K |
| 2025-11-03 | 220.07 | 222.10 | ↑$2.03 (0.92%) | 215.38 | 222.47 | 134.92K |
| 2025-10-31 | 218.50 | 219.47 | ↑$0.97 (0.44%) | 216.84 | 223.16 | 172.07K |
| 2025-10-30 | 221.37 | 218.44 | ↓$2.93 (-1.32%) | 216.26 | 224.21 | 85.91K |
| 2025-10-29 | 222.79 | 221.31 | ↓$1.48 (-0.66%) | 219.96 | 226.35 | 92.22K |
| 2025-10-28 | 220.17 | 221.55 | ↑$1.38 (0.63%) | 215.92 | 221.64 | 85.05K |
| 2025-10-27 | 222.60 | 219.19 | ↓$3.41 (-1.53%) | 217.34 | 224.59 | 64.58K |
| 2025-10-24 | 220.66 | 221.25 | ↑$0.59 (0.27%) | 220.48 | 223.31 | 108.49K |
Create an account or log in to view more rows.
$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$$$
$ESE cup and handle dont play