Skip to main content
ESE logo

ESCO Technologies Inc.

ESENYSETechnologyScientific & Technical Instruments

$235.57Today:- (-)1Y +6.34%

As of Oct 26, 2026 close

Market cap
$6.12B
P/E (TTM)
19.44
Forward P/E
9.59
Dividend yield
0.14%
52-week range
$193.68$362.15
Volume (live)
-
Avg. volume (3M)
287.69K

ESCO Technologies (ESE) Historical Stock Prices

Analyze ESCO Technologies (ESE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ESCO Technologies (ESE) Interactive Price Chart

Interactive historical price chart showing ESCO Technologies stock price movements and trends across multiple time periods.

Loading chart...

ESE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ESE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026237.84239.58235.48238.23238.23188.18K
Oct 26, 2026234.12237.69231.92235.57235.57442.67K
Oct 23, 2026230.84234.16225.04232.10232.10331.67K
Oct 22, 2026244.46244.46226.94232.99232.99371.92K
Oct 21, 2026251.05251.97246.07247.53247.53504.96K
Oct 20, 2026248.59252.81245.84247.64247.64302.89K
Oct 19, 2026251.76253.03248.60251.23251.23141.50K
Oct 16, 2026252.46254.28248.80249.12249.12233.58K
Oct 15, 2026256.25256.27246.87252.67252.67247.81K
Oct 14, 2026259.13260.64254.96257.45257.45193.58K
Oct 13, 2026260.37262.95255.33260.43260.43222.84K
Oct 12, 2026257.79262.48257.59261.54261.54226.67K
Oct 9, 2026257.20260.99253.34257.83257.83154.54K
Oct 8, 2026255.88257.10252.47254.06254.06290.31K
Oct 7, 2026264.35265.15252.06256.90256.90419.97K
Oct 6, 2026273.72274.52264.97268.22268.22256.34K
Oct 5, 2026274.40275.82269.46271.92271.92229.60K
Oct 2, 2026273.73276.72271.33274.95274.95167.09K
Oct 1, 2026264.40270.38261.71269.92269.92176.50K
Sep 30, 2026266.64269.08261.25265.11265.03197.40K
Sep 29, 2026265.59266.99263.08265.69265.61139.03K
Sep 28, 2026266.36269.56263.70266.04265.96356.12K
Sep 25, 2026268.67271.33266.59268.09268.01193.96K
Sep 24, 2026264.40272.05260.19268.42268.34349.31K
Sep 23, 2026260.54269.63258.28266.19266.11189.65K
Sep 22, 2026263.67264.89261.25261.81261.73271.91K
Sep 21, 2026267.12267.12261.00262.41262.33263.78K
Sep 18, 2026261.97265.92256.30265.92265.84846.96K
Sep 17, 2026263.56263.62258.00260.14260.06189.94K
Sep 16, 2026261.67265.20255.75258.98258.90267.20K
Sep 15, 2026265.41267.24258.97260.09260.01316.34K
Sep 14, 2026264.16265.69258.17263.19263.11295.54K
Sep 11, 2026272.08279.00268.98270.30270.22197.33K
Sep 10, 2026270.15271.05264.41267.26267.18139.46K
Sep 9, 2026270.76272.42268.55270.91270.83139.30K
Sep 8, 2026274.26275.92270.20272.12272.04140.27K
Sep 4, 2026274.02278.26271.83274.02273.94132.48K
Sep 3, 2026268.01273.98263.20273.87273.79247.57K
Sep 2, 2026268.38269.19263.13266.90266.82212.41K
Sep 1, 2026271.33275.42266.41267.63267.55231.74K
Aug 31, 2026277.49278.21270.44273.03272.95308.67K
Aug 28, 2026282.87282.87275.20276.96276.88106.45K
Aug 27, 2026283.99284.59278.53281.54281.45136.46K
Aug 26, 2026278.90283.84278.59283.23283.14139.06K
Aug 25, 2026282.35282.35275.76276.82276.74158.07K
Aug 24, 2026286.91287.04275.61275.62275.54259.36K
Aug 21, 2026287.15289.08282.54287.24287.15210.62K
Aug 20, 2026288.99289.40281.61284.57284.48214.17K
Aug 19, 2026309.39309.72289.06290.77290.68252.58K
Aug 18, 2026303.39307.81299.12306.48306.39191.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.