ESE - ESCO TECHNOLOGIES INC
314.92
15.100 4.795%
Share volume: 453,332
Last Updated: 04-17-2026
Electronic Equipment/Communication Equipment:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$299.82
15.10
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $306.45 | $306.45 | $319.14 | $319.14 | $303.31 | $303.31 | $314.92 | $314.92 | 453,332 | $453,181.00 |
| 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 |
| 04-07-2026 | $292.60 | $292.60 | $295.87 | $295.87 | $285.52 | $285.52 | $291.33 | $291.33 | 521,817 | $521,817.00 |
| 04-06-2026 | $290.75 | $290.75 | $294.61 | $294.61 | $288.42 | $288.42 | $293.40 | $293.40 | 239,077 | $239,077.00 |