Free Trial

ESCO Technologies (ESE) Stock Chart & Stock Price History

ESCO Technologies logo
$179.31 +0.66 (+0.37%)
As of 01:34 PM Eastern
This is a fair market value 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 63.84%, with a year-to-date return of 34.28%. In the past month, the stock has increased 15.60%, reflecting recent market activity.

As of the latest close, ESCO Technologies traded at $178.76 with a market cap of $4.62 billion and volume of 148,179 shares. Five years ago, the stock traded at $80.14, representing a 123.21% increase over that period. At the time, it had a market cap of $2.09 billion and a volume of 57,822 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
-2.55%
1 Month
Performance
+15.60%
3 Month
Performance
+10.37%
Year-To-Date
Performance
+34.28%
1 Year
Performance
+63.84%
5 Year
Performance
+123.21%

ESE Stock Chart for Friday, May, 23, 2025

ESCO Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$177.91$178.76
+0.48%
$179.78$175.71148,179 shs$4.62 billion
05/21/2025$180.89$177.91
-1.65%
$181.08$177.24135,455 shs$4.59 billion
05/20/2025$183.27$180.89
-1.30%
$183.79$180.43149,510 shs$4.67 billion
05/19/2025$183.56$183.27
-0.16%
$183.82$180.8494,425 shs$4.73 billion
05/16/2025$181.72$183.56
+1.01%
$184.05$180.82182,310 shs$4.74 billion
05/15/2025$178.76$181.72
+1.66%
$182.31$177.73149,282 shs$4.69 billion
05/14/2025$185.51$178.76
-3.64%
$184.94$178.32201,088 shs$4.61 billion
05/13/2025$180.01$185.51
+3.05%
$185.83$180.51168,095 shs$4.79 billion
05/12/2025$175.07$180.01
+2.82%
$181.98$178.02277,290 shs$4.65 billion
05/09/2025$174.27$175.07
+0.46%
$176.53$172.70218,813 shs$4.52 billion
05/08/2025$164.00$174.27
+6.26%
$179.42$170.11314,989 shs$4.50 billion
05/07/2025$163.98$164.00
+0.02%
$166.02$162.74164,601 shs$4.23 billion
05/06/2025$164.68$163.98
-0.43%
$164.06$161.61145,840 shs$4.25 billion
05/05/2025$166.60$164.68
-1.15%
$165.86$163.36181,539 shs$4.25 billion
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

This page (NYSE:ESE) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners