Get the Stockscreener App
248.71
3.40%
-8.745
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Esco Technologies Inc Stock (ESE) Price History
The historical daily chart and data for Esco Technologies Inc stock (ESE), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $248.71.
- Esco Technologies Inc all-time high stock price is $362.15, occurred on June 25, 2026.
- The lowest Esco Technologies Inc stock price recorded was $31.50 on January 20, 2016. Since then, Esco Technologies Inc's stock price has risen over 689.54% to $248.71 now.
- The 52-week high stock price for ESE is $362.15, representing a 45.61% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for ESE is $193.68, indicating a -22.12% decrease from the current share price, occurred on December 05, 2025.
- The closing price of Esco Technologies Inc (ESE) stock in the beginning of 2025 was $131.53. The stock closed the year at $195.39, a gain of over 48.55% for the year.
The table below shows more information about ESE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $256.3 | $248.3 | $8.02 | 68,508.0 | -3.35% |
| Oct 14, 2026 | $260.6 | $255.0 | $5.68 | 222,522.0 | -1.14% |
| Oct 13, 2026 | $262.9 | $255.3 | $7.62 | 261,886.0 | -0.42% |
| Oct 12, 2026 | $262.5 | $257.6 | $4.89 | 239,122.0 | +1.44% |
| Oct 09, 2026 | $261.0 | $253.3 | $7.65 | 187,727.0 | +1.48% |
| Oct 08, 2026 | $257.1 | $252.5 | $4.63 | 305,059.0 | -1.11% |
| Oct 07, 2026 | $265.2 | $252.1 | $13.09 | 439,539.0 | -4.22% |
| Oct 06, 2026 | $274.5 | $265.0 | $9.55 | 267,180.0 | -1.36% |
| Oct 05, 2026 | $275.8 | $269.5 | $6.36 | 297,067.0 | -1.10% |
| Oct 02, 2026 | $276.7 | $271.3 | $5.39 | 176,113.0 | +1.86% |
| Oct 01, 2026 | $270.4 | $261.7 | $8.67 | 188,085.0 | +1.81% |
| Sep 30, 2026 | $269.1 | $261.2 | $7.83 | 197,401.0 | -0.22% |
| Sep 29, 2026 | $267.0 | $263.1 | $3.91 | 138,144.0 | -0.13% |
| Sep 28, 2026 | $269.6 | $263.7 | $5.86 | 356,117.0 | -0.76% |
| Sep 25, 2026 | $271.3 | $266.6 | $4.74 | 193,964.0 | -0.12% |
| Sep 24, 2026 | $272.1 | $260.2 | $11.86 | 306,069.0 | +0.84% |
| Sep 23, 2026 | $269.6 | $258.3 | $11.35 | 189,653.0 | +1.67% |
| Sep 22, 2026 | $264.9 | $261.2 | $3.64 | 271,913.0 | -0.23% |
| Sep 21, 2026 | $267.1 | $261.0 | $6.12 | 249,813.0 | -1.32% |
| Sep 18, 2026 | $265.9 | $256.3 | $9.62 | 828,666.0 | +2.22% |
| Sep 17, 2026 | $263.6 | $258.0 | $5.62 | 186,432.0 | +0.45% |
| Sep 16, 2026 | $265.2 | $255.8 | $9.45 | 267,196.0 | -0.43% |
| Sep 15, 2026 | $267.2 | $259.0 | $8.27 | 280,208.0 | -1.18% |
Esco Technologies Inc Stock (ESE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Esco Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Esco Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Esco Technologies Inc Stock (ESE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $276.7 | $248.3 | $28.47 | 2,652,808.0 | -6.14% |
| Sep, 2026 | $279.0 | $255.8 | $23.25 | 5,160,406.0 | -2.90% |
| Aug, 2026 | $336.8 | $270.4 | $66.33 | 4,257,894.0 | -13.43% |
| Jul, 2026 | $353.8 | $298.9 | $54.96 | 4,225,229.0 | -9.90% |
| Jun, 2026 | $362.1 | $283.0 | $79.17 | 6,481,329.0 | +19.92% |
| May, 2026 | $346.2 | $284.4 | $61.78 | 5,705,171.0 | -9.89% |
| Apr, 2026 | $325.5 | $282.1 | $43.45 | 7,768,383.0 | +15.13% |
| Mar, 2026 | $291.2 | $255.7 | $35.45 | 6,133,736.0 | +1.47% |
| Feb, 2026 | $291.3 | $226.9 | $64.43 | 4,757,825.0 | +21.53% |
| Jan, 2026 | $231.6 | $194.4 | $37.28 | 3,504,077.0 | +16.78% |
Esco Technologies Inc Stock (ESE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $211.7 | $193.7 | $18.02 | 4,610,064.0 | -7.51% |
| Nov, 2025 | $229.5 | $203.8 | $25.70 | 4,048,890.0 | -2.99% |
| Oct, 2025 | $226.3 | $204.1 | $22.25 | 3,073,174.0 | +3.96% |
| Sep, 2025 | $220.3 | $196.9 | $23.39 | 4,864,046.0 | +5.08% |
| Aug, 2025 | $205.3 | $174.9 | $30.39 | 5,068,532.0 | +3.72% |
| Jul, 2025 | $198.3 | $184.5 | $13.80 | 3,171,860.0 | +0.95% |
| Jun, 2025 | $195.9 | $177.9 | $18.02 | 4,070,089.0 | +5.87% |
| May, 2025 | $185.8 | $155.3 | $30.53 | 3,718,834.0 | +15.85% |
| Apr, 2025 | $161.0 | $134.8 | $26.21 | 3,250,442.0 | -1.68% |
| Mar, 2025 | $167.5 | $151.1 | $16.41 | 3,707,551.0 | -3.49% |
| Feb, 2025 | $171.3 | $128.6 | $42.69 | 2,723,650.0 | +24.21% |
| Jan, 2025 | $137.9 | $127.2 | $10.70 | 1,632,750.0 | -0.35% |
Esco Technologies Inc Stock (ESE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $150.0 | $131.3 | $18.66 | 1,647,247.0 | -10.19% |
| Nov, 2024 | $154.0 | $125.5 | $28.55 | 2,698,934.0 | +18.22% |
| Oct, 2024 | $131.3 | $119.6 | $11.69 | 2,001,960.0 | -2.67% |
| Sep, 2024 | $130.9 | $113.3 | $17.59 | 2,071,184.0 | +7.56% |
| Aug, 2024 | $123.9 | $108.7 | $15.24 | 1,960,673.0 | -2.48% |
| Jul, 2024 | $125.5 | $101.4 | $24.12 | 3,302,619.0 | +17.06% |
| Jun, 2024 | $109.8 | $102.4 | $7.42 | 2,082,525.0 | -3.75% |
| May, 2024 | $112.4 | $101.7 | $10.76 | 2,677,635.0 | +7.57% |
| Apr, 2024 | $107.0 | $97.11 | $9.94 | 3,056,624.0 | -5.23% |
| Mar, 2024 | $107.4 | $97.64 | $9.72 | 2,956,036.0 | +5.06% |
| Feb, 2024 | $105.4 | $96.69 | $8.75 | 2,623,637.0 | +0.02% |
| Jan, 2024 | $116.8 | $99.29 | $17.56 | 2,120,417.0 | -12.95% |
1.70%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):