ESE - ESCO TECHNOLOGIES INC
299.82
1.970 0.657%
Share volume: 279,121
Last Updated: 05-12-2026
Electronic Equipment/Communication Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$297.85
1.97
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $298.17 | $298.17 | $302.81 | $302.81 | $291.87 | $291.87 | $299.82 | $299.82 | 279,121 | $279,121.00 |
| 05-11-2026 | $303.89 | $303.89 | $305.37 | $305.37 | $290.07 | $290.07 | $297.85 | $297.85 | 360,655 | $360,655.00 |
| 05-08-2026 | $300.00 | $300.00 | $312.69 | $312.69 | $290.30 | $290.30 | $303.11 | $303.11 | 621,235 | $621,235.00 |
| 05-07-2026 | $337.40 | $337.40 | $342.23 | $342.23 | $330.31 | $330.31 | $332.77 | $332.77 | 300,210 | $300,210.00 |
| 05-06-2026 | $345.16 | $345.16 | $346.20 | $346.20 | $333.42 | $333.42 | $335.59 | $335.59 | 252,613 | $252,613.00 |
| 05-05-2026 | $332.25 | $332.25 | $340.81 | $340.81 | $330.52 | $330.52 | $339.35 | $339.35 | 225,758 | $225,758.00 |
| 05-04-2026 | $326.58 | $326.58 | $330.00 | $330.00 | $324.00 | $324.00 | $327.66 | $327.66 | 220,073 | $220,073.00 |
| 05-01-2026 | $324.85 | $324.85 | $327.28 | $327.28 | $316.30 | $316.30 | $326.96 | $326.96 | 187,622 | $187,622.00 |
| 04-30-2026 | $314.68 | $314.68 | $324.51 | $324.51 | $311.80 | $311.80 | $323.95 | $323.95 | 338,518 | $338,518.00 |
| 04-29-2026 | $317.76 | $317.76 | $317.76 | $317.76 | $308.06 | $308.06 | $311.79 | $311.79 | 358,875 | $358,875.00 |