-
5 DAY PERFORMANCE
+2.88% -
1 MONTH PERFORMANCE
+16.44% -
3 MONTH PERFORMANCE
+25.99% -
6 MONTH PERFORMANCE
+33.50% -
YEAR-TO-DATE PERFORMANCE
+26.85% -
1 YEAR PERFORMANCE
+41.60%
ESCO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $149.05 | $148.45 (-0.41%) | $150.76 | $148.36 | 28,979 | $3.85 B |
| 11/21/2024 | $148.33 | $148.52 (0.13%) | $150.21 | $148.00 | 105,864 | $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 |
| 11/08/2024 | $141.70 | $141.96 (0.18%) | $144.30 | $141.70 | 205,100 | $3.66 B |
| 11/07/2024 | $142.83 | $140.75 (-1.46%) | $143.31 | $139.59 | 177,800 | $3.62 B |
| 11/06/2024 | $140.43 | $142.65 (1.58%) | $147.80 | $140.43 | 242,700 | $3.67 B |
| 11/05/2024 | $127.73 | $130.67 (2.3%) | $131.58 | $127.10 | 83,600 | $3.37 B |
| 11/04/2024 | $127.50 | $128.21 (0.56%) | $130.03 | $127.50 | 62,500 | $3.30 B |
| 11/01/2024 | $126.90 | $127.99 (0.86%) | $128.59 | $125.45 | 94,700 | $3.30 B |
| 10/31/2024 | $128.69 | $125.54 (-2.45%) | $128.81 | $125.53 | 100,500 | $3.23 B |
| 10/30/2024 | $128.18 | $129.53 (1.05%) | $131.07 | $128.18 | 71,900 | $3.34 B |
| 10/29/2024 | $128.76 | $128.88 (0.09%) | $130.62 | $128.59 | 166,809 | $3.32 B |
| 10/28/2024 | $130.73 | $130.07 (-0.5%) | $131.26 | $129.29 | 98,140 | $3.35 B |
| 10/25/2024 | $129.42 | $130.00 (0.45%) | $130.69 | $128.67 | 105,300 | $3.35 B |
| 10/24/2024 | $127.24 | $128.84 (1.26%) | $129.31 | $126.20 | 92,236 | $3.32 B |
| 10/23/2024 | $126.57 | $127.50 (0.73%) | $127.60 | $126.57 | 69,546 | $3.28 B |
| 10/22/2024 | $127.18 | $127.49 (0.24%) | $128.75 | $126.37 | 116,004 | $3.28 B |
| 10/21/2024 | $127.44 | $127.26 (-0.14%) | $127.53 | $125.99 | 98,000 | $3.28 B |
| 10/18/2024 | $128.41 | $126.20 (-1.72%) | $128.41 | $126.14 | 56,042 | $3.25 B |
| 10/17/2024 | $128.68 | $127.89 (-0.61%) | $128.68 | $126.98 | 66,000 | $3.29 B |
| 10/16/2024 | $126.18 | $128.99 (2.23%) | $129.15 | $126.08 | 138,300 | $3.32 B |
| 10/15/2024 | $124.72 | $124.96 (0.19%) | $127.31 | $124.72 | 113,134 | $3.22 B |
| 10/14/2024 | $124.26 | $124.68 (0.34%) | $125.18 | $124.21 | 40,235 | $3.21 B |
| 10/11/2024 | $120.29 | $124.85 (3.79%) | $124.89 | $120.29 | 80,535 | $3.22 B |
| 10/10/2024 | $121.14 | $120.68 (-0.38%) | $121.14 | $119.57 | 99,424 | $3.11 B |
| 10/09/2024 | $121.90 | $122.60 (0.57%) | $123.66 | $121.90 | 80,721 | $3.16 B |
| 10/08/2024 | $123.75 | $122.39 (-1.1%) | $123.86 | $122.20 | 94,823 | $3.15 B |
| 10/07/2024 | $123.96 | $123.12 (-0.68%) | $124.69 | $122.53 | 153,139 | $3.17 B |
| 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 |