ESE - ESCO TECHNOLOGIES INC
314.14
-1.010 -0.322%
Share volume: 384,057
Last Updated: 04-21-2026
Electronic Equipment/Communication Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$315.15
-1.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $315.01 | $315.01 | $319.32 | $319.32 | $312.76 | $312.76 | $314.14 | $314.14 | 384,057 | $384,057.00 |
| 04-20-2026 | $315.43 | $315.43 | $319.14 | $319.14 | $312.83 | $312.83 | $315.15 | $315.15 | 327,089 | $327,089.00 |
| 04-17-2026 | $306.45 | $306.45 | $319.14 | $319.14 | $303.31 | $303.31 | $314.92 | $314.92 | 453,332 | $453,332.00 |
| 04-16-2026 | $306.85 | $306.85 | $307.36 | $307.36 | $296.31 | $296.31 | $299.82 | $299.82 | 878,258 | $878,258.00 |
| 04-15-2026 | $315.74 | $315.74 | $316.34 | $316.34 | $303.88 | $303.88 | $307.70 | $307.70 | 284,224 | $284,224.00 |
| 04-14-2026 | $316.69 | $316.69 | $318.51 | $318.51 | $311.93 | $311.93 | $318.24 | $318.24 | 282,700 | $282,700.00 |
| 04-13-2026 | $309.29 | $309.29 | $317.03 | $317.03 | $309.00 | $309.00 | $316.91 | $316.91 | 275,104 | $275,104.00 |
| 04-10-2026 | $311.80 | $311.80 | $315.42 | $315.42 | $307.15 | $307.15 | $310.59 | $310.59 | 253,318 | $253,318.00 |
| 04-09-2026 | $308.49 | $308.49 | $315.19 | $315.19 | $306.14 | $306.14 | $309.80 | $309.80 | 356,139 | $356,139.00 |
| 04-08-2026 | $305.00 | $305.00 | $309.61 | $309.61 | $303.69 | $303.69 | $308.94 | $308.94 | 411,009 | $411,009.00 |