5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+17.00%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
+18.02%
YEAR-TO-DATE PERFORMANCE
+17.00%
1 YEAR PERFORMANCE
+72.22%
ESCO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $228.29 | $228.17 (-0.05%) | $231.64 | $225.15 | 266.71 K | $5.92 B |
| 01/29/2026 | $225.09 | $229.96 (2.16%) | $230.00 | $223.86 | 176.90 K | $5.96 B |
| 01/28/2026 | $224.35 | $223.06 (-0.57%) | $225.32 | $219.35 | 153.90 K | $5.78 B |
| 01/27/2026 | $223.41 | $223.70 (0.13%) | $224.89 | $221.00 | 151.43 K | $5.80 B |
| 01/26/2026 | $220.65 | $221.92 (0.58%) | $222.17 | $218.57 | 127.50 K | $5.75 B |
| 01/23/2026 | $222.83 | $220.15 (-1.2%) | $222.83 | $218.00 | 178.03 K | $5.71 B |
| 01/22/2026 | $227.50 | $222.95 (-2%) | $229.41 | $222.71 | 175.47 K | $5.78 B |
| 01/21/2026 | $221.59 | $226.96 (2.42%) | $226.98 | $220.51 | 180.30 K | $5.88 B |
| 01/20/2026 | $214.52 | $220.50 (2.79%) | $220.81 | $214.52 | 184.24 K | $5.72 B |
| 01/16/2026 | $218.80 | $218.58 (-0.1%) | $220.40 | $216.83 | 124.13 K | $5.67 B |
| 01/15/2026 | $214.17 | $218.86 (2.19%) | $221.06 | $213.73 | 156.71 K | $5.67 B |
| 01/14/2026 | $214.27 | $212.51 (-0.82%) | $214.27 | $209.66 | 216.80 K | $5.51 B |
| 01/13/2026 | $214.64 | $214.17 (-0.22%) | $217.37 | $212.25 | 199.14 K | $5.55 B |
| 01/12/2026 | $211.21 | $213.54 (1.1%) | $214.63 | $209.95 | 166.62 K | $5.54 B |
| 01/09/2026 | $209.73 | $211.65 (0.92%) | $212.88 | $208.23 | 177.01 K | $5.49 B |
| 01/08/2026 | $208.41 | $209.11 (0.34%) | $212.48 | $207.06 | 212.00 K | $5.42 B |
| 01/07/2026 | $207.00 | $207.26 (0.13%) | $210.57 | $205.31 | 227.90 K | $5.37 B |
| 01/06/2026 | $201.91 | $206.51 (2.28%) | $206.62 | $197.61 | 174.32 K | $5.35 B |
| 01/05/2026 | $197.62 | $201.56 (1.99%) | $203.27 | $197.62 | 130.50 K | $5.23 B |
| 01/02/2026 | $194.89 | $197.62 (1.4%) | $200.06 | $194.36 | 164.50 K | $5.12 B |
| 12/31/2025 | $197.77 | $195.39 (-1.2%) | $198.75 | $195.30 | 126.70 K | $5.07 B |
| 12/30/2025 | $199.50 | $196.92 (-1.29%) | $200.33 | $196.70 | 143.95 K | $5.11 B |
| 12/29/2025 | $200.40 | $199.76 (-0.32%) | $204.11 | $199.00 | 147.60 K | $5.18 B |
| 12/26/2025 | $204.78 | $200.50 (-2.09%) | $204.78 | $200.32 | 117.50 K | $5.20 B |
| 12/24/2025 | $204.60 | $201.90 (-1.32%) | $204.60 | $201.04 | 63.90 K | $5.23 B |
| 12/23/2025 | $200.14 | $203.62 (1.74%) | $204.50 | $199.97 | 216.51 K | $5.28 B |
| 12/22/2025 | $200.94 | $200.41 (-0.26%) | $202.24 | $198.81 | 159.02 K | $5.20 B |
| 12/19/2025 | $197.29 | $198.78 (0.76%) | $200.46 | $196.75 | 443.54 K | $5.15 B |
| 12/18/2025 | $201.52 | $198.12 (-1.69%) | $202.27 | $196.24 | 183.80 K | $5.14 B |
| 12/17/2025 | $200.10 | $199.57 (-0.26%) | $202.57 | $199.10 | 215.12 K | $5.17 B |
| 12/16/2025 | $206.72 | $199.37 (-3.56%) | $207.04 | $198.05 | 204.70 K | $5.17 B |
| 12/15/2025 | $205.66 | $206.41 (0.36%) | $208.89 | $203.64 | 218.04 K | $5.35 B |
| 12/12/2025 | $206.23 | $204.17 (-1%) | $207.64 | $202.81 | 305.61 K | $5.29 B |
| 12/11/2025 | $203.19 | $206.55 (1.65%) | $207.58 | $202.03 | 268.60 K | $5.36 B |
| 12/10/2025 | $197.95 | $202.56 (2.33%) | $204.51 | $197.20 | 297.03 K | $5.25 B |
| 12/09/2025 | $199.07 | $197.94 (-0.57%) | $202.85 | $197.93 | 281.10 K | $5.13 B |
| 12/08/2025 | $197.26 | $198.21 (0.48%) | $199.12 | $195.21 | 279.45 K | $5.14 B |
| 12/05/2025 | $202.90 | $195.59 (-3.6%) | $202.91 | $193.68 | 359.15 K | $5.07 B |
| 12/04/2025 | $201.21 | $202.29 (0.54%) | $203.03 | $200.01 | 160.40 K | $5.24 B |
| 12/03/2025 | $204.52 | $201.15 (-1.65%) | $204.52 | $199.99 | 195.11 K | $5.22 B |
| 12/02/2025 | $207.02 | $204.02 (-1.45%) | $207.22 | $202.48 | 202.10 K | $5.29 B |
| 12/01/2025 | $210.74 | $204.97 (-2.74%) | $211.70 | $203.11 | 260.23 K | $5.31 B |
| 11/28/2025 | $214.70 | $212.91 (-0.83%) | $214.70 | $210.59 | 101.10 K | $5.52 B |
| 11/26/2025 | $217.79 | $212.93 (-2.23%) | $222.17 | $212.81 | 281.26 K | $5.52 B |
| 11/25/2025 | $226.27 | $217.43 (-3.91%) | $227.46 | $212.26 | 270.00 K | $5.64 B |
| 11/24/2025 | $218.05 | $224.36 (2.89%) | $227.32 | $211.27 | 308.00 K | $5.82 B |
| 11/21/2025 | $224.75 | $215.50 (-4.12%) | $229.46 | $211.80 | 514.80 K | $5.59 B |
| 11/20/2025 | $222.01 | $210.17 (-5.33%) | $223.67 | $209.75 | 421.22 K | $5.45 B |
| 11/19/2025 | $215.57 | $217.03 (0.68%) | $219.58 | $215.51 | 166.30 K | $5.63 B |
| 11/18/2025 | $215.32 | $215.53 (0.1%) | $217.94 | $214.34 | 147.15 K | $5.59 B |
| 11/17/2025 | $220.61 | $216.27 (-1.97%) | $221.10 | $214.90 | 149.70 K | $5.61 B |
| 11/14/2025 | $207.92 | $220.37 (5.99%) | $220.71 | $203.76 | 159.01 K | $5.69 B |
| 11/13/2025 | $220.13 | $216.79 (-1.52%) | $220.91 | $214.99 | 204.30 K | $5.60 B |
| 11/12/2025 | $216.14 | $220.11 (1.84%) | $223.11 | $215.49 | 205.93 K | $5.69 B |
| 11/11/2025 | $222.03 | $216.23 (-2.61%) | $223.47 | $214.41 | 218.70 K | $5.59 B |
| 11/10/2025 | $218.82 | $221.20 (1.09%) | $222.71 | $216.16 | 172.85 K | $5.71 B |
| 11/07/2025 | $218.36 | $216.22 (-0.98%) | $219.18 | $210.67 | 182.32 K | $5.59 B |
| 11/06/2025 | $221.50 | $218.92 (-1.16%) | $224.15 | $218.59 | 129.74 K | $5.66 B |
| 11/05/2025 | $220.25 | $222.40 (0.98%) | $223.72 | $218.23 | 139.24 K | $5.75 B |
| 11/04/2025 | $220.77 | $219.71 (-0.48%) | $222.37 | $218.58 | 114.80 K | $5.68 B |
| 11/03/2025 | $220.07 | $222.10 (0.92%) | $222.47 | $215.38 | 167.60 K | $5.74 B |
| 10/31/2025 | $218.50 | $219.47 (0.44%) | $223.16 | $216.84 | 232.10 K | $5.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
