Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

ESCO Technologies logo
$208.73 -2.22 (-1.05%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$208.42 -0.32 (-0.15%)
As of 10/3/2025 05:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ESCO Technologies Stock Price Performance

The ESCO Technologies (ESE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 67.07%, with a year-to-date return of 56.69%. In the past month, the stock has increased 2.93%, reflecting recent market activity.

As of the latest close, ESCO Technologies traded at $208.73 with a market cap of $5.39 billion and volume of 140,745 shares. Five years ago, the stock traded at $84.13, representing a 148.11% increase over that period. At the time, it had a market cap of $2.19 billion and a volume of 113,776 shares.

Receive ESE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESCO Technologies and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.37%
1 Month
Performance
+2.93%
3 Month
Performance
+6.44%
Year-To-Date
Performance
+56.69%
1 Year
Performance
+67.07%
5 Year
Performance
+148.11%

ESE Stock Chart for Monday, October, 6, 2025

ESCO Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$211.20$208.73
-1.17%
$212.97$208.23140,745 shs$5.39 billion
10/02/2025$213.80$211.20
-1.22%
$213.15$210.45134,111 shs$5.46 billion
10/01/2025$211.36$213.80
+1.16%
$214.08$208.05163,340 shs$5.52 billion
09/30/2025$206.62$211.36
+2.30%
$211.87$206.86182,739 shs$5.46 billion
09/29/2025$204.06$206.62
+1.25%
$207.03$200.99332,624 shs$5.34 billion
09/26/2025$209.63$204.06
-2.66%
$211.33$203.67357,646 shs$5.27 billion
09/25/2025$211.83$209.63
-1.04%
$214.25$209.26298,587 shs$5.41 billion
09/24/2025$215.84$211.83
-1.86%
$217.55$210.81168,992 shs$5.47 billion
09/23/2025$213.41$215.84
+1.14%
$217.31$211.35240,077 shs$5.58 billion
09/22/2025$212.53$213.41
+0.41%
$214.23$209.04144,071 shs$5.51 billion
09/19/2025$218.03$212.53
-2.52%
$218.72$212.45532,007 shs$5.49 billion
09/18/2025$211.66$218.03
+3.01%
$220.32$212.87190,545 shs$5.63 billion
09/17/2025$210.30$211.66
+0.65%
$215.10$208.77264,335 shs$5.47 billion
09/16/2025$207.94$210.30
+1.13%
$210.48$205.19181,979 shs$5.43 billion
09/15/2025$208.30$207.94
-0.17%
$210.79$207.79162,817 shs$5.37 billion
09/12/2025$210.35$208.30
-0.98%
$209.98$206.60111,337 shs$5.38 billion
09/11/2025$205.08$210.35
+2.57%
$211.25$204.48191,041 shs$5.43 billion
09/10/2025$201.38$205.08
+1.84%
$205.93$200.19233,143 shs$5.30 billion
09/09/2025$205.11$201.38
-1.82%
$205.06$200.43183,597 shs$5.20 billion
09/08/2025$202.80$205.11
+1.14%
$205.61$202.22157,872 shs$5.30 billion
09/05/2025$203.66$202.80
-0.42%
$205.00$200.08134,922 shs$5.24 billion

This page (NYSE:ESE) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners