ESE - ESCO TECHNOLOGIES INC
293.15
11.780 4.018%
Share volume: 447,924
Last Updated: 04-01-2026
Electronic Equipment/Communication Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$281.37
11.78
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $284.08 | $284.08 | $296.69 | $296.69 | $282.97 | $282.97 | $293.15 | $293.15 | 447,924 | $447,924.00 |
| 03-31-2026 | $273.69 | $273.69 | $285.10 | $285.10 | $268.00 | $268.00 | $281.37 | $281.37 | 502,582 | $502,582.00 |
| 03-30-2026 | $282.60 | $282.60 | $282.60 | $282.60 | $266.83 | $266.83 | $268.99 | $268.99 | 550,233 | $550,233.00 |
| 03-27-2026 | $274.72 | $274.72 | $279.52 | $279.52 | $271.02 | $271.02 | $279.23 | $279.23 | 493,930 | $493,930.00 |
| 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 |