Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

ESCO Technologies logo
$191.73 -2.07 (-1.07%)
Closing price 03:59 PM Eastern
Extended Trading
$191.80 +0.08 (+0.04%)
As of 04:20 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 71.31%, with a year-to-date return of 43.93%. In the past month, the stock has decreased 2.23%, reflecting recent market activity.

As of the latest close, ESCO Technologies traded at $193.63 with a market cap of $5.00 billion and volume of 171,285 shares. Five years ago, the stock traded at $90.28, representing a 112.37% increase over that period. At the time, it had a market cap of $2.35 billion and a volume of 71,157 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.

5 Day
Performance
-0.95%
1 Month
Performance
-2.23%
3 Month
Performance
+16.43%
Year-To-Date
Performance
+43.93%
1 Year
Performance
+71.31%
5 Year
Performance
+112.37%

ESE Stock Chart for Tuesday, August, 5, 2025

ESCO Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$191.04$193.63
+1.36%
$194.03$191.63171,285 shs$5.00 billion
08/01/2025$193.57$191.04
-1.30%
$192.72$188.00161,748 shs$4.93 billion
07/31/2025$195.15$193.57
-0.81%
$196.17$193.06155,652 shs$5.00 billion
07/30/2025$193.46$195.15
+0.87%
$196.95$192.99165,168 shs$5.04 billion
07/29/2025$190.87$193.46
+1.36%
$193.79$190.52165,329 shs$5.00 billion
07/28/2025$191.36$190.87
-0.25%
$193.04$190.43182,215 shs$4.93 billion
07/25/2025$188.31$191.36
+1.62%
$193.21$189.0698,864 shs$4.94 billion
07/24/2025$189.29$188.31
-0.52%
$189.91$185.82163,435 shs$4.86 billion
07/23/2025$189.21$189.29
+0.04%
$191.51$188.73108,892 shs$4.89 billion
07/22/2025$192.87$189.21
-1.90%
$192.23$186.81158,392 shs$4.89 billion
07/21/2025$196.01$192.87
-1.60%
$195.86$192.0280,420 shs$4.98 billion
07/18/2025$197.80$196.01
-0.90%
$198.24$194.79128,528 shs$5.06 billion
07/17/2025$194.55$197.80
+1.67%
$198.34$195.76159,178 shs$5.11 billion
07/16/2025$191.34$194.55
+1.68%
$194.92$190.70113,783 shs$5.02 billion
07/15/2025$192.58$191.34
-0.64%
$193.41$191.05133,617 shs$4.94 billion
07/14/2025$193.18$192.58
-0.31%
$194.65$191.54131,828 shs$4.97 billion
07/11/2025$191.23$193.18
+1.02%
$193.42$188.92109,340 shs$4.99 billion
07/10/2025$189.46$191.23
+0.93%
$192.63$188.87158,726 shs$4.94 billion
07/09/2025$187.73$189.46
+0.92%
$190.81$187.19171,167 shs$4.89 billion
07/08/2025$191.63$187.73
-2.04%
$193.26$184.54224,654 shs$4.85 billion
07/07/2025$196.11$191.63
-2.28%
$195.98$191.36187,031 shs$4.95 billion
07/04/2025$196.11$196.11$196.13$194.0468,075 shs$5.06 billion

This page (NYSE:ESE) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners