ESE - ESCO TECHNOLOGIES INC
279.23
1.600 0.573%
Share volume: 493,930
Last Updated: 03-27-2026
Electronic Equipment/Communication Equipment:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$277.63
1.60
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $274.72 | $274.72 | $279.52 | $279.52 | $271.02 | $271.02 | $279.23 | $279.23 | 493,930 | $492,087.00 |
| 03-26-2026 | $284.24 | $284.24 | $290.00 | $290.00 | $277.03 | $277.03 | $277.63 | $277.63 | 309,451 | $309,451.00 |
| 03-25-2026 | $287.33 | $287.33 | $291.19 | $291.19 | $284.02 | $284.02 | $288.77 | $288.77 | 460,725 | $460,725.00 |
| 03-24-2026 | $266.19 | $266.19 | $278.34 | $278.34 | $264.98 | $264.98 | $276.84 | $276.84 | 241,843 | $241,843.00 |
| 03-23-2026 | $266.40 | $266.40 | $271.00 | $271.00 | $263.27 | $263.27 | $267.97 | $267.97 | 243,212 | $243,212.00 |
| 03-20-2026 | $266.92 | $266.92 | $269.77 | $269.77 | $258.72 | $258.72 | $260.95 | $260.95 | 590,174 | $590,174.00 |
| 03-19-2026 | $263.15 | $263.15 | $269.71 | $269.71 | $258.34 | $258.34 | $266.61 | $266.61 | 143,862 | $143,862.00 |
| 03-18-2026 | $268.47 | $268.47 | $268.96 | $268.96 | $265.60 | $265.60 | $267.31 | $267.31 | 233,354 | $233,354.00 |
| 03-17-2026 | $267.22 | $267.22 | $267.92 | $267.92 | $262.49 | $262.49 | $267.81 | $267.81 | 182,963 | $182,963.00 |
| 03-16-2026 | $267.92 | $267.92 | $270.06 | $270.06 | $264.83 | $264.83 | $266.25 | $266.25 | 154,489 | $154,489.00 |