ESCO Technologies Inc. (ESE) Charts

$158.63

north_east
$26.21 (19.79%)
Day's range
$142.9
Day's range
$162.31

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