ESE - ESCO TECHNOLOGIES INC
273.4
-7.160 -2.619%
Share volume: 241,344
Last Updated: 03-05-2026
Electronic Equipment/Communication Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$280.56
-7.16
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $276.80 | $276.80 | $278.80 | $278.80 | $267.67 | $267.67 | $273.40 | $273.40 | 241,344 | $241,344.00 |
| 03-04-2026 | $279.00 | $279.00 | $282.04 | $282.04 | $274.19 | $274.19 | $280.56 | $280.56 | 188,336 | $188,336.00 |
| 03-03-2026 | $279.39 | $279.39 | $280.49 | $280.49 | $270.51 | $270.51 | $277.81 | $277.81 | 272,161 | $272,161.00 |
| 03-02-2026 | $275.69 | $275.69 | $290.33 | $290.33 | $273.05 | $273.05 | $285.79 | $285.79 | 289,763 | $289,763.00 |
| 02-27-2026 | $277.81 | $277.81 | $278.91 | $278.91 | $274.32 | $274.32 | $277.29 | $277.29 | 239,176 | $239,176.00 |
| 02-26-2026 | $279.87 | $279.87 | $284.00 | $284.00 | $273.13 | $273.13 | $280.10 | $280.10 | 180,150 | $180,150.00 |
| 02-25-2026 | $286.69 | $286.69 | $286.69 | $286.69 | $273.54 | $273.54 | $279.10 | $279.10 | 226,772 | $226,772.00 |
| 02-24-2026 | $278.24 | $278.24 | $285.91 | $285.91 | $277.05 | $277.05 | $285.56 | $285.56 | 198,544 | $198,544.00 |
| 02-23-2026 | $275.21 | $275.21 | $277.45 | $277.45 | $270.98 | $270.98 | $277.04 | $277.04 | 155,015 | $155,015.00 |
| 02-20-2026 | $273.24 | $273.24 | $277.68 | $277.68 | $271.33 | $271.33 | $276.56 | $276.56 | 257,032 | $257,032.00 |