ESCO Technologies Inc (ESE) Historical Stock Data
159.12 ↑3.62 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESE is up 0.20% a day on average. There have been 14 days where ESCO Technologies Inc closed green and 16 days where ESE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 153.36 | 159.12 | ↑$5.76 (3.76%) | 151.10 | 159.64 | 304.18K |
| 2025-03-28 | 160.03 | 155.50 | ↓$4.53 (-2.83%) | 154.59 | 160.76 | 114.80K |
| 2025-03-27 | 159.84 | 159.58 | ↓$0.26 (-0.16%) | 157.50 | 160.66 | 131.50K |
| 2025-03-26 | 163.90 | 160.38 | ↓$3.52 (-2.15%) | 160.12 | 165.88 | 199.96K |
| 2025-03-25 | 165.77 | 164.73 | ↓$1.04 (-0.63%) | 163.79 | 166.92 | 315.90K |
| 2025-03-24 | 161.75 | 166.42 | ↑$4.67 (2.89%) | 160.85 | 167.51 | 307.50K |
| 2025-03-21 | 159.48 | 159.44 | ↓$0.04 (-0.03%) | 156.84 | 159.48 | 369.80K |
| 2025-03-20 | 158.39 | 161.48 | ↑$3.09 (1.95%) | 158.39 | 162.55 | 289.36K |
| 2025-03-19 | 155.96 | 160.93 | ↑$4.97 (3.19%) | 155.96 | 162.49 | 227.87K |
| 2025-03-18 | 158.12 | 156.01 | ↓$2.11 (-1.33%) | 154.91 | 158.12 | 209.68K |
| 2025-03-17 | 160.10 | 159.84 | ↓$0.26 (-0.16%) | 159.36 | 162.10 | 145.90K |
| 2025-03-14 | 159.00 | 160.93 | ↑$1.93 (1.21%) | 158.32 | 162.64 | 141.80K |
| 2025-03-13 | 156.67 | 156.85 | ↑$0.18 (0.11%) | 154.94 | 158.36 | 187.74K |
| 2025-03-12 | 159.10 | 156.90 | ↓$2.20 (-1.38%) | 156.90 | 160.31 | 104.51K |
| 2025-03-11 | 155.64 | 158.22 | ↑$2.58 (1.66%) | 155.64 | 160.69 | 97.80K |
| 2025-03-10 | 158.69 | 156.40 | ↓$2.29 (-1.44%) | 155.87 | 159.51 | 163.96K |
| 2025-03-07 | 160.68 | 161.43 | ↑$0.75 (0.47%) | 158.54 | 163.31 | 120.63K |
| 2025-03-06 | 162.13 | 161.63 | ↓$0.50 (-0.31%) | 161.13 | 164.73 | 137.17K |
| 2025-03-05 | 161.23 | 164.34 | ↑$3.11 (1.93%) | 161.15 | 165.71 | 156.82K |
| 2025-03-04 | 161.64 | 160.21 | ↓$1.43 (-0.88%) | 157.59 | 162.52 | 191.05K |
| 2025-03-03 | 165.18 | 162.94 | ↓$2.24 (-1.36%) | 162.56 | 167.15 | 160.17K |
| 2025-02-28 | 160.88 | 164.88 | ↑$4.00 (2.49%) | 160.88 | 165.38 | 152.60K |
| 2025-02-27 | 161.88 | 160.74 | ↓$1.14 (-0.70%) | 160.47 | 163.89 | 143.44K |
| 2025-02-26 | 162.81 | 162.23 | ↓$0.58 (-0.36%) | 161.66 | 165.37 | 204.10K |
| 2025-02-25 | 159.19 | 161.66 | ↑$2.47 (1.55%) | 158.70 | 162.47 | 150.56K |
| 2025-02-24 | 162.95 | 158.95 | ↓$4.00 (-2.45%) | 158.91 | 162.95 | 173.95K |
| 2025-02-21 | 171.28 | 162.20 | ↓$9.08 (-5.30%) | 161.85 | 171.28 | 246.57K |
| 2025-02-20 | 166.18 | 169.65 | ↑$3.47 (2.09%) | 165.33 | 169.90 | 144.66K |
| 2025-02-19 | 161.76 | 167.03 | ↑$5.27 (3.26%) | 161.76 | 168.35 | 148.99K |
| 2025-02-18 | 161.55 | 163.27 | ↑$1.72 (1.06%) | 160.23 | 166.52 | 133.72K |
Create an account or log in to view more rows.
$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
$ESE lets go <3
$ESE BOUGHT TODAY!
$ESE go to the bathroom
come back to green! I like it!