QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
NYSE:ESE

ESCO Technologies Stock Chart and Price History

$64.17
0.00 (0.00%)
(As of 05/16/2022 12:00 AM ET)
Add
Compare
Today's Range
$63.12
$64.60
50-Day Range
$61.11
$74.01
52-Week Range
$60.03
$101.61
Volume
120,311 shs
Average Volume
128,287 shs
Market Capitalization
$1.67 billion
P/E Ratio
26.41
Dividend Yield
0.50%
Beta
1.16

ESCO Technologies (NYSE:ESE) Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
-0.60%
3 Month
Performance
-9.89%
Year-To-Date
Performance
-28.69%
1 Year
Performance
-37.06%

ESCO Technologies (NYSE ESE) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

ESCO Technologies (NYSE:ESE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$64.80$64.17
-0.97%
$65.86$63.12153,287 shs$1.67 billion
05/12/2022$62.60$64.80
+3.51%
$64.90$62.68108,904 shs$1.68 billion
05/11/2022$65.32$62.60
-4.16%
$65.48$62.38102,723 shs$1.63 billion
05/10/2022$61.11$65.32
+6.89%
$66.20$62.36144,191 shs$1.70 billion
05/09/2022$61.56$61.11
-0.73%
$61.56$60.03109,728 shs$1.59 billion
05/06/2022$62.66$61.56
-1.76%
$62.53$60.8091,459 shs$1.60 billion
05/05/2022$64.87$62.66
-3.41%
$64.57$61.9284,611 shs$1.63 billion
05/04/2022$62.35$64.87
+4.04%
$65.21$62.6173,788 shs$1.69 billion
05/03/2022$62.62$62.35
-0.43%
$63.30$61.63148,946 shs$1.62 billion
05/02/2022$62.45$62.62
+0.27%
$63.54$61.24122,553 shs$1.63 billion
04/29/2022$64.18$62.45
-2.70%
$64.11$61.9889,837 shs$1.62 billion
04/28/2022$62.42$64.18
+2.82%
$64.41$62.0990,365 shs$1.67 billion
04/27/2022$62.75$62.42
-0.53%
$63.31$61.7981,092 shs$1.62 billion
04/26/2022$65.24$62.75
-3.82%
$65.17$62.5491,624 shs$1.63 billion
04/25/2022$65.69$65.24
-0.69%
$65.95$63.76105,066 shs$1.70 billion
04/22/2022$66.36$65.69
-1.01%
$66.84$65.27111,025 shs$1.71 billion
04/21/2022$66.33$66.36
+0.05%
$67.30$65.4074,447 shs$1.72 billion
04/20/2022$65.93$66.33
+0.61%
$67.30$66.3062,219 shs$1.72 billion
04/19/2022$64.25$65.93
+2.61%
$66.47$64.40122,332 shs$1.71 billion
04/18/2022$64.56$64.25
-0.48%
$65.17$63.6375,848 shs$1.67 billion
04/15/2022$64.56$64.56$65.87$64.5480,940 shs$1.68 billion
04/14/2022$64.97$64.56
-0.63%
$65.87$64.5480,940 shs$1.68 billion
04/13/2022$64.61$64.97
+0.56%
$65.88$64.60105,471 shs$1.69 billion
04/12/2022$64.87$64.61
-0.40%
$66.27$64.01249,722 shs$1.68 billion
04/11/2022$64.82$64.87
+0.08%
$65.55$64.58151,478 shs$1.69 billion
04/08/2022$66.94$64.82
-3.17%
$67.13$64.7589,698 shs$1.68 billion
04/07/2022$67.43$66.94
-0.73%
$67.41$65.7894,285 shs$1.74 billion
04/06/2022$69.34$67.43
-2.75%
$69.01$67.14154,073 shs$1.75 billion
04/05/2022$71.34$69.34
-2.80%
$71.69$69.02148,832 shs$1.80 billion
04/04/2022$70.10$71.34
+1.77%
$71.64$70.13127,564 shs$1.85 billion
04/01/2022$69.92$70.10
+0.26%
$70.49$69.52182,715 shs$1.82 billion
03/31/2022$71.47$69.92
-2.17%
$71.71$69.7678,911 shs$1.82 billion
03/30/2022$74.01$71.47
-3.43%
$74.30$71.44131,565 shs$1.86 billion
03/29/2022$72.44$74.01
+2.17%
$74.91$72.87138,274 shs$1.92 billion
03/28/2022$72.02$72.44
+0.58%
$72.58$71.43101,325 shs$1.88 billion
03/25/2022$71.68$72.02
+0.47%
$72.51$71.6181,105 shs$1.87 billion
03/24/2022$71.30$71.68
+0.53%
$72.77$71.1175,227 shs$1.86 billion
03/23/2022$73.52$71.30
-3.02%
$73.79$71.1466,513 shs$1.85 billion
03/22/2022$73.42$73.52
+0.14%
$74.61$73.39108,431 shs$1.91 billion
03/21/2022$73.61$73.42
-0.26%
$73.95$72.98171,023 shs$1.91 billion
03/18/2022$72.83$73.61
+1.07%
$73.67$71.73195,888 shs$1.91 billion
03/18/2022$72.83$73.61
+1.07%
$73.67$71.73195,888 shs$1.91 billion
03/17/2022$71.84$72.83
+1.38%
$73.45$71.0695,430 shs$1.89 billion
03/16/2022$71.46$71.84
+0.53%
$73.43$70.64118,371 shs$1.87 billion
03/15/2022$69.50$71.46
+2.82%
$71.61$69.8290,463 shs$1.86 billion
03/14/2022$71.40$69.50
-2.66%
$71.99$69.39117,649 shs$1.81 billion
03/11/2022$70.73$71.40
+0.95%
$71.89$70.87124,771 shs$1.86 billion
03/10/2022$70.33$70.73
+0.57%
$70.92$69.2290,730 shs$1.84 billion
03/09/2022$68.43$70.33
+2.78%
$70.80$68.9099,849 shs$1.83 billion
03/08/2022$69.55$68.43
-1.61%
$70.75$68.27145,823 shs$1.78 billion
03/07/2022$70.65$69.55
-1.56%
$71.52$69.40118,070 shs$1.81 billion
03/04/2022$71.67$70.65
-1.42%
$71.38$70.1598,093 shs$1.84 billion
03/03/2022$71.27$71.67
+0.56%
$72.45$70.7181,811 shs$1.86 billion
03/02/2022$68.85$71.27
+3.51%
$71.56$68.85131,033 shs$1.85 billion
03/01/2022$69.57$68.85
-1.03%
$70.33$68.06151,502 shs$1.79 billion
02/28/2022$69.93$69.57
-0.51%
$70.58$68.84160,276 shs$1.81 billion
02/25/2022$69.31$69.93
+0.89%
$70.22$69.27118,596 shs$1.82 billion
02/24/2022$68.12$69.31
+1.75%
$69.39$66.46133,242 shs$1.80 billion
02/23/2022$69.31$68.12
-1.72%
$70.08$68.0763,696 shs$1.77 billion
02/22/2022$70.69$69.31
-1.95%
$70.83$68.9860,419 shs$1.80 billion
02/21/2022$70.69$70.69$71.85$70.38131,701 shs$1.84 billion
02/18/2022$71.15$70.69
-0.65%
$71.85$70.38131,701 shs$1.84 billion
02/17/2022$71.21$71.15
-0.08%
$71.74$69.89100,348 shs$1.85 billion
02/16/2022$71.53$71.21
-0.45%
$71.53$70.2562,359 shs$1.85 billion
02/15/2022$70.97$71.53
+0.79%
$72.69$71.3574,229 shs$1.86 billion
This page was last updated on 5/16/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.