5 DAY PERFORMANCE
+20.03%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+11.74%
6 MONTH PERFORMANCE
+36.17%
YEAR-TO-DATE PERFORMANCE
+19.08%
1 YEAR PERFORMANCE
+62.30%
ESCO Technologies Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $142.99 | $158.57 (10.9%) | $162.74 | $142.77 | 331,499 | $4.10 B |
02/06/2025 | $133.85 | $132.42 (-1.07%) | $133.85 | $130.15 | 99,124 | $3.42 B |
02/05/2025 | $132.91 | $133.61 (0.53%) | $134.31 | $132.08 | 81,600 | $3.45 B |
02/04/2025 | $130.60 | $132.16 (1.19%) | $132.22 | $129.69 | 85,200 | $3.41 B |
02/03/2025 | $130.81 | $130.77 (-0.03%) | $132.18 | $128.59 | 80,139 | $3.38 B |
01/31/2025 | $133.04 | $132.74 (-0.23%) | $133.97 | $132.06 | 97,141 | $3.42 B |
01/30/2025 | $132.50 | $133.35 (0.64%) | $134.04 | $132.14 | 82,330 | $3.43 B |
01/29/2025 | $131.19 | $131.01 (-0.14%) | $132.20 | $129.68 | 73,800 | $3.37 B |
01/28/2025 | $131.64 | $130.92 (-0.55%) | $131.66 | $130.28 | 65,531 | $3.37 B |
01/27/2025 | $132.00 | $131.12 (-0.67%) | $132.75 | $130.22 | 138,700 | $3.38 B |
01/24/2025 | $134.86 | $132.05 (-2.08%) | $134.86 | $131.54 | 102,900 | $3.40 B |
01/23/2025 | $134.69 | $134.85 (0.12%) | $137.29 | $133.86 | 109,400 | $3.47 B |
01/22/2025 | $135.62 | $134.82 (-0.59%) | $137.54 | $134.37 | 133,023 | $3.47 B |
01/21/2025 | $135.27 | $136.05 (0.58%) | $137.87 | $135.27 | 104,620 | $3.50 B |
01/17/2025 | $135.12 | $134.06 (-0.78%) | $136.38 | $133.23 | 73,700 | $3.45 B |
01/16/2025 | $133.14 | $133.86 (0.54%) | $134.01 | $132.21 | 134,803 | $3.45 B |
01/15/2025 | $135.36 | $132.83 (-1.87%) | $135.74 | $131.79 | 86,408 | $3.42 B |
01/14/2025 | $130.73 | $132.60 (1.43%) | $132.87 | $130.73 | 60,200 | $3.41 B |
01/13/2025 | $127.23 | $130.08 (2.24%) | $130.08 | $127.23 | 54,100 | $3.35 B |
01/10/2025 | $130.37 | $128.92 (-1.11%) | $130.37 | $127.17 | 88,827 | $3.32 B |
01/08/2025 | $130.94 | $132.19 (0.95%) | $132.79 | $130.26 | 57,000 | $3.40 B |
01/07/2025 | $132.34 | $131.46 (-0.66%) | $132.78 | $130.26 | 102,300 | $3.39 B |
01/06/2025 | $133.11 | $132.30 (-0.61%) | $135.50 | $131.82 | 71,800 | $3.41 B |
01/03/2025 | $132.64 | $133.15 (0.38%) | $133.41 | $130.51 | 51,900 | $3.43 B |
01/02/2025 | $133.82 | $131.53 (-1.71%) | $136.14 | $130.75 | 60,400 | $3.39 B |
12/31/2024 | $134.33 | $133.21 (-0.83%) | $134.87 | $132.91 | 42,000 | $3.43 B |
12/30/2024 | $133.76 | $133.29 (-0.35%) | $134.89 | $132.61 | 82,900 | $3.43 B |
12/27/2024 | $135.69 | $134.55 (-0.84%) | $137.92 | $133.51 | 58,043 | $3.47 B |
12/26/2024 | $135.64 | $137.39 (1.29%) | $137.90 | $135.09 | 53,800 | $3.54 B |
12/24/2024 | $134.95 | $135.68 (0.54%) | $135.73 | $134.34 | 20,700 | $3.49 B |
12/23/2024 | $135.32 | $133.78 (-1.14%) | $135.33 | $132.48 | 76,033 | $3.45 B |
12/20/2024 | $132.09 | $135.31 (2.44%) | $136.25 | $132.09 | 313,514 | $3.48 B |
12/19/2024 | $133.88 | $133.46 (-0.31%) | $134.67 | $131.31 | 106,802 | $3.44 B |
12/18/2024 | $138.64 | $132.00 (-4.79%) | $139.12 | $131.71 | 116,800 | $3.40 B |
12/17/2024 | $139.71 | $137.83 (-1.35%) | $139.71 | $137.24 | 103,035 | $3.55 B |
12/16/2024 | $139.31 | $140.36 (0.75%) | $140.67 | $139.31 | 99,535 | $3.61 B |
12/13/2024 | $141.88 | $140.07 (-1.28%) | $142.21 | $139.38 | 106,000 | $3.61 B |
12/12/2024 | $144.00 | $142.39 (-1.12%) | $144.84 | $142.29 | 100,415 | $3.67 B |
12/11/2024 | $144.78 | $144.19 (-0.41%) | $145.76 | $143.18 | 74,000 | $3.71 B |
12/10/2024 | $143.17 | $143.12 (-0.03%) | $146.13 | $141.46 | 87,010 | $3.69 B |
12/09/2024 | $144.37 | $142.66 (-1.18%) | $146.15 | $142.63 | 70,100 | $3.67 B |
12/06/2024 | $145.36 | $143.51 (-1.27%) | $145.36 | $143.14 | 45,503 | $3.70 B |
12/05/2024 | $145.90 | $144.54 (-0.93%) | $146.21 | $144.09 | 70,635 | $3.72 B |
12/04/2024 | $147.37 | $146.29 (-0.73%) | $147.83 | $146.21 | 78,000 | $3.77 B |
12/03/2024 | $149.31 | $146.56 (-1.84%) | $149.31 | $146.33 | 70,528 | $3.77 B |
12/02/2024 | $149.43 | $148.74 (-0.46%) | $149.97 | $147.76 | 84,800 | $3.83 B |
11/29/2024 | $149.40 | $148.41 (-0.66%) | $150.09 | $148.03 | 54,900 | $3.82 B |
11/27/2024 | $149.66 | $148.09 (-1.05%) | $150.40 | $147.81 | 83,800 | $3.83 B |
11/26/2024 | $151.71 | $148.89 (-1.86%) | $151.96 | $148.16 | 125,500 | $3.85 B |
11/25/2024 | $149.16 | $151.38 (1.49%) | $153.94 | $149.16 | 197,400 | $3.91 B |
11/22/2024 | $149.05 | $148.94 (-0.07%) | $150.76 | $148.27 | 128,925 | $3.85 B |
11/21/2024 | $148.33 | $148.52 (0.13%) | $150.21 | $148.00 | 105,900 | $3.84 B |
11/20/2024 | $146.27 | $146.99 (0.49%) | $147.05 | $144.56 | 94,000 | $3.80 B |
11/19/2024 | $143.90 | $146.25 (1.63%) | $147.35 | $143.20 | 172,728 | $3.78 B |
11/18/2024 | $144.87 | $145.47 (0.41%) | $146.11 | $142.88 | 148,497 | $3.76 B |
11/15/2024 | $151.05 | $144.30 (-4.47%) | $154.00 | $139.12 | 304,700 | $3.73 B |
11/14/2024 | $144.37 | $140.00 (-3.03%) | $145.99 | $138.96 | 282,893 | $3.62 B |
11/13/2024 | $145.44 | $143.31 (-1.46%) | $147.31 | $142.85 | 93,330 | $3.71 B |
11/12/2024 | $145.33 | $144.01 (-0.91%) | $147.16 | $143.47 | 176,700 | $3.72 B |
11/11/2024 | $144.04 | $145.17 (0.78%) | $146.66 | $143.93 | 117,944 | $3.75 B |