Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

ESCO Technologies logo
$166.60 +5.33 (+3.31%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$165.04 -1.56 (-0.94%)
As of 05/2/2025 05:34 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

5 Day
Performance
+7.42%
1 Month
Performance
+11.83%
3 Month
Performance
+27.12%
6 Month
Performance
+30.17%
Year-To-Date
Performance
+25.07%
1 Year
Performance
+55.29%
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.

ESE Stock Chart for Saturday, May, 3, 2025

ESCO Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$162.04$166.60
+2.81%
$166.85$162.48176,103 shs$4.30 billion
05/01/2025$156.94$162.04
+3.25%
$163.42$155.30441,926 shs$4.18 billion
04/30/2025$157.60$156.94
-0.42%
$157.61$152.92153,946 shs$4.05 billion
04/29/2025$155.09$157.60
+1.62%
$158.88$154.13153,484 shs$4.07 billion
04/28/2025$158.15$155.09
-1.93%
$159.68$155.05135,314 shs$4.00 billion
04/25/2025$157.81$158.15
+0.21%
$158.22$156.0282,996 shs$4.08 billion
04/24/2025$154.74$157.81
+1.98%
$158.42$153.36138,441 shs$4.07 billion
04/23/2025$150.90$154.74
+2.55%
$159.32$153.78187,831 shs$3.99 billion
04/22/2025$146.81$150.90
+2.79%
$152.20$146.89273,442 shs$3.89 billion
04/21/2025$151.28$146.81
-2.95%
$149.22$145.09129,551 shs$3.79 billion
04/18/2025$151.28$151.28$152.67$149.20121,105 shs$3.90 billion
04/17/2025$150.44$151.28
+0.56%
$152.67$149.20121,105 shs$3.90 billion
04/16/2025$152.27$150.44
-1.20%
$151.91$148.41110,074 shs$3.88 billion
04/15/2025$150.36$152.27
+1.27%
$152.92$149.24122,561 shs$3.93 billion
04/14/2025$150.94$150.36
-0.38%
$153.11$148.01110,658 shs$3.88 billion
04/11/2025$146.75$150.94
+2.86%
$154.54$145.77139,154 shs$3.90 billion
04/10/2025$151.94$146.75
-3.42%
$150.92$144.15245,714 shs$3.79 billion
04/09/2025$139.61$151.94
+8.83%
$154.52$138.38191,328 shs$3.92 billion
04/09/2025$139.61$151.94
+8.83%
$154.52$138.38191,328 shs$3.92 billion
04/08/2025$141.83$139.61
-1.57%
$147.95$138.15178,295 shs$3.60 billion
04/08/2025$141.83$139.61
-1.57%
$147.95$138.15178,295 shs$3.60 billion
04/07/2025$141.69$141.83
+0.10%
$149.49$134.78221,164 shs$3.66 billion
04/04/2025$148.98$141.69
-4.89%
$145.02$139.35199,349 shs$3.66 billion
04/03/2025$160.76$148.98
-7.33%
$154.35$147.67134,437 shs$3.84 billion
04/02/2025$158.52$160.76
+1.41%
$160.99$154.48114,234 shs$4.15 billion

This page (NYSE:ESE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners