Free Trial
→ One page of the SpaceX S-1 will move this stock overnight (From Behind the Markets) (Ad)tc pixel Free ESE Stock Alerts

ESCO Technologies (ESE) Stock Chart & Stock Price History

ESCO Technologies logo
$289.53 -0.34 (-0.12%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$289.87 +0.34 (+0.12%)
As of 08:43 AM 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 Massive. Learn more.
Compare

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 57.73%, with a year-to-date return of 48.25%. In the past month, the stock has decreased 8.18%, reflecting recent market activity.

As of the latest close, ESCO Technologies traded at $289.53 with a market cap of $7.50 billion and volume of 403,254 shares. Five years ago, the stock traded at $98.74, representing a 193.22% increase over that period. At the time, it had a market cap of $2.57 billion and a volume of 165,716 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-3.68%
1 Month
Performance
-8.18%
3 Month
Performance
+6.96%
Year-To-Date
Performance
+48.25%
1 Year
Performance
+57.73%
5 Year
Performance
+193.22%

ESE Stock Chart for Monday, May, 18, 2026

ESE Chart by TradingView

ESCO Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$296.64$289.53
-2.40%		$294.29$288.00403,254 shs$7.50 billion
05/14/2026$300.59$296.64
-1.31%		$306.31$292.79262,340 shs$7.69 billion
05/13/2026$300.15$300.59
+0.15%		$304.76$298.26262,895 shs$7.78 billion
05/12/2026$297.23$300.15
+0.98%		$302.81$291.87286,537 shs$7.77 billion
05/11/2026$302.83$297.23
-1.85%		$305.37$290.07353,589 shs$7.70 billion
05/08/2026$331.57$302.83
-8.67%		$312.69$290.30621,228 shs$8.62 billion
05/07/2026$336.05$331.57
-1.33%		$342.23$330.31299,987 shs$8.59 billion
05/06/2026$339.53$336.05
-1.02%		$346.20$333.42252,614 shs$8.70 billion
05/05/2026N/A$339.53$340.81$330.52225,759 shs$8.79 billion
04/30/2026$311.34$323.98
+4.06%		$324.51$311.80338,518 shs$8.39 billion
04/29/2026$316.87$311.34
-1.75%		$317.76$308.06358,874 shs$8.06 billion
04/28/2026$321.33$316.87
-1.39%		$320.62$311.44212,185 shs$8.21 billion
04/27/2026$320.27$321.33
+0.33%		$321.71$312.17305,820 shs$8.32 billion
04/24/2026$319.46$320.27
+0.25%		$325.54$315.00452,381 shs$8.29 billion
04/23/2026$311.23$319.46
+2.64%		$324.14$313.62332,459 shs$8.27 billion
04/22/2026$314.14$311.23
-0.93%		$318.15$304.47381,851 shs$8.06 billion
04/21/2026$314.17$314.14
-0.01%		$319.32$312.76384,088 shs$8.14 billion
04/20/2026$315.32$314.17
-0.36%		$319.14$312.83327,090 shs$8.14 billion
04/17/2026$300.01$315.32
+5.10%		$319.14$303.31453,184 shs$8.17 billion
Related Companies

This page (NYSE:ESE) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Bill Poulos is giving away his 'Safe Trade Options Formula' book at no charge - the same book that sells for $...
Profits Run | Sponsoredtc pixel
Gold Is About to Do Something It Hasn’t in 90 Years
The U.S. Treasury still carries America's gold reserves at $42 per ounce — a price set generations ago. Buried...
US Gold Bureau | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Why Elon just bought a power plant (Ticker inside)
Elon Musk is burning nearly $1 billion a month because he cannot power the world's largest supercomputer witho...
Behind the Markets | Sponsoredtc pixel