-
5 DAY PERFORMANCE
-2.29% -
1 MONTH PERFORMANCE
+8.75% -
3 MONTH PERFORMANCE
+21.43% -
6 MONTH PERFORMANCE
+20.66% -
YEAR-TO-DATE PERFORMANCE
+6.74% -
1 YEAR PERFORMANCE
+19.70%
ESCO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $127.54 | $124.94 (-2.04%) | $127.54 | $124.52 | 103,900 | $3.22 B |
| 10/03/2024 | $126.50 | $125.21 (-1.02%) | $126.68 | $124.66 | 78,300 | $3.22 B |
| 10/02/2024 | $127.20 | $127.11 (-0.07%) | $128.39 | $126.74 | 47,800 | $3.27 B |
| 10/01/2024 | $128.45 | $127.85 (-0.47%) | $128.70 | $125.72 | 72,329 | $3.29 B |
| 09/30/2024 | $127.65 | $128.98 (1.04%) | $129.16 | $127.08 | 77,447 | $3.32 B |
| 09/27/2024 | $128.62 | $128.40 (-0.17%) | $130.89 | $126.96 | 104,800 | $3.31 B |
| 09/26/2024 | $126.27 | $126.37 (0.08%) | $127.12 | $125.02 | 104,900 | $3.25 B |
| 09/25/2024 | $125.25 | $124.57 (-0.54%) | $126.02 | $123.26 | 117,117 | $3.21 B |
| 09/24/2024 | $126.54 | $124.92 (-1.28%) | $126.90 | $124.91 | 116,400 | $3.22 B |
| 09/23/2024 | $125.00 | $126.00 (0.8%) | $126.61 | $124.45 | 94,727 | $3.24 B |
| 09/20/2024 | $125.54 | $125.01 (-0.42%) | $125.61 | $124.06 | 424,400 | $3.22 B |
| 09/19/2024 | $126.87 | $125.38 (-1.17%) | $126.87 | $123.51 | 86,700 | $3.23 B |
| 09/18/2024 | $122.38 | $123.50 (0.92%) | $127.01 | $121.15 | 126,940 | $3.18 B |
| 09/17/2024 | $121.90 | $122.71 (0.66%) | $123.24 | $120.82 | 91,046 | $3.16 B |
| 09/16/2024 | $120.70 | $120.65 (-0.04%) | $120.70 | $118.96 | 51,800 | $3.11 B |
| 09/13/2024 | $119.59 | $119.81 (0.18%) | $120.74 | $118.95 | 53,100 | $3.09 B |
| 09/12/2024 | $117.26 | $117.87 (0.52%) | $118.40 | $115.96 | 55,100 | $3.04 B |
| 09/11/2024 | $114.62 | $116.71 (1.82%) | $117.74 | $113.85 | 142,340 | $3.01 B |
| 09/10/2024 | $115.52 | $115.49 (-0.03%) | $115.69 | $114.24 | 85,613 | $2.97 B |
| 09/09/2024 | $114.79 | $114.93 (0.12%) | $115.66 | $113.74 | 93,600 | $2.96 B |
| 09/06/2024 | $115.38 | $114.87 (-0.44%) | $116.29 | $114.30 | 124,400 | $2.96 B |
| 09/05/2024 | $115.06 | $115.00 (-0.05%) | $115.49 | $113.74 | 85,732 | $2.96 B |
| 09/04/2024 | $114.46 | $114.44 (-0.02%) | $115.00 | $113.30 | 61,400 | $2.95 B |
| 09/03/2024 | $118.41 | $114.62 (-3.2%) | $118.41 | $114.23 | 91,700 | $2.95 B |
| 08/30/2024 | $118.65 | $119.91 (1.06%) | $119.95 | $117.97 | 92,441 | $3.09 B |
| 08/29/2024 | $118.86 | $118.44 (-0.35%) | $119.57 | $117.85 | 62,300 | $3.05 B |
| 08/28/2024 | $117.61 | $117.80 (0.16%) | $119.13 | $117.61 | 49,000 | $3.03 B |
| 08/27/2024 | $119.29 | $118.29 (-0.84%) | $119.29 | $118.02 | 41,700 | $3.05 B |
| 08/26/2024 | $120.77 | $119.34 (-1.18%) | $121.79 | $119.32 | 88,800 | $3.07 B |
| 08/23/2024 | $119.05 | $119.87 (0.69%) | $120.88 | $118.24 | 85,446 | $3.09 B |
| 08/22/2024 | $118.81 | $117.83 (-0.82%) | $119.96 | $117.69 | 56,500 | $3.03 B |
| 08/21/2024 | $119.06 | $119.12 (0.05%) | $119.84 | $118.08 | 82,400 | $3.07 B |
| 08/20/2024 | $120.69 | $118.31 (-1.97%) | $120.69 | $118.21 | 78,429 | $3.05 B |
| 08/19/2024 | $121.36 | $121.23 (-0.11%) | $122.83 | $120.63 | 74,045 | $3.12 B |
| 08/16/2024 | $121.88 | $121.29 (-0.48%) | $123.94 | $120.98 | 129,432 | $3.12 B |
| 08/15/2024 | $121.46 | $121.95 (0.4%) | $122.46 | $120.12 | 115,600 | $3.14 B |
| 08/14/2024 | $119.25 | $118.55 (-0.59%) | $119.25 | $117.41 | 77,300 | $3.05 B |
| 08/13/2024 | $117.08 | $118.80 (1.47%) | $119.70 | $116.52 | 104,207 | $3.06 B |
| 08/12/2024 | $116.36 | $115.95 (-0.35%) | $116.65 | $115.19 | 127,600 | $2.99 B |
| 08/09/2024 | $116.18 | $116.49 (0.27%) | $117.21 | $114.71 | 74,000 | $3.00 B |
| 08/08/2024 | $111.06 | $116.17 (4.6%) | $116.59 | $111.06 | 112,000 | $2.99 B |
| 08/07/2024 | $113.97 | $112.22 (-1.54%) | $115.25 | $112.18 | 153,500 | $2.89 B |
| 08/06/2024 | $111.66 | $112.76 (0.99%) | $114.68 | $111.66 | 96,900 | $2.91 B |
| 08/05/2024 | $108.70 | $112.02 (3.05%) | $113.00 | $108.70 | 155,419 | $2.89 B |
| 08/02/2024 | $113.85 | $114.27 (0.37%) | $115.08 | $112.50 | 84,500 | $2.95 B |
| 08/01/2024 | $122.48 | $118.22 (-3.48%) | $123.45 | $116.89 | 133,848 | $3.05 B |
| 07/31/2024 | $122.14 | $122.96 (0.67%) | $125.54 | $121.69 | 147,416 | $3.17 B |
| 07/30/2024 | $122.32 | $121.64 (-0.56%) | $122.82 | $120.39 | 139,247 | $3.14 B |
| 07/29/2024 | $123.98 | $121.41 (-2.07%) | $124.82 | $120.49 | 194,200 | $3.13 B |
| 07/26/2024 | $124.04 | $124.30 (0.21%) | $125.10 | $122.70 | 156,700 | $3.21 B |
| 07/25/2024 | $120.89 | $122.21 (1.09%) | $124.57 | $120.89 | 188,600 | $3.15 B |
| 07/24/2024 | $121.74 | $120.20 (-1.26%) | $122.98 | $120.10 | 106,600 | $3.10 B |
| 07/23/2024 | $119.64 | $122.64 (2.51%) | $123.86 | $119.64 | 115,542 | $3.16 B |
| 07/22/2024 | $118.82 | $120.48 (1.4%) | $120.67 | $117.10 | 97,934 | $3.11 B |
| 07/19/2024 | $118.43 | $117.92 (-0.43%) | $118.76 | $116.30 | 129,800 | $3.04 B |
| 07/18/2024 | $119.03 | $118.58 (-0.38%) | $121.39 | $118.21 | 165,800 | $3.06 B |
| 07/17/2024 | $119.90 | $120.14 (0.2%) | $122.30 | $119.88 | 235,000 | $3.10 B |
| 07/16/2024 | $118.71 | $120.76 (1.73%) | $121.30 | $117.52 | 307,730 | $3.11 B |
| 07/15/2024 | $117.68 | $117.53 (-0.13%) | $119.37 | $116.60 | 362,500 | $3.03 B |
| 07/12/2024 | $115.22 | $117.00 (1.54%) | $117.17 | $115.03 | 185,601 | $3.02 B |
| 07/11/2024 | $111.72 | $114.00 (2.04%) | $114.38 | $110.12 | 189,000 | $2.94 B |
| 07/10/2024 | $107.39 | $109.48 (1.95%) | $109.99 | $106.98 | 189,624 | $2.82 B |
| 07/09/2024 | $102.96 | $106.84 (3.77%) | $106.93 | $102.96 | 350,400 | $2.76 B |
| 07/08/2024 | $103.63 | $102.66 (-0.94%) | $104.26 | $102.55 | 165,300 | $2.65 B |