ESE Quote, Trading Chart, ESCO Technologies Inc.

home / stock / ese / ese quote

Stock Information
Company Name: ESCO Technologies Inc.
Stock Symbol: ESE
Market: NYSE
Website: escotechnologies.com
Menu
ESE ESE Quote ESE Short ESE News ESE Articles ESE Message Board
Get ESE Alerts

News, Short Squeeze, Breakout and More Instantly...
ESE Quote
Last:$267.85
Change Percent:-0.82%
Open:$268.19
Previous Close:$270.06
High:$270.6175
Low:$264.71
Volume:73,539
Last Trade Date Time:03/06/2026 01:06:13 pm
Quotes are delayed by 15 to 20 minutes.
ESE Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$268.19
Close:$270.06
High:$270.6175
Low:$264.71
Volume:73,539
Date:2026-03-05
Open:$276.8
Close:$278.565
High:$278.8
Low:$267.67
Volume:135,020
Date:2026-03-04
Open:$279
Close:$278.51
High:$281.52
Low:$274.19
Volume:102,088
Date:2026-03-03
Open:$279.39
Close:$286.7
High:$280.49
Low:$270.51
Volume:177,484
Date:2026-03-02
Open:$275.69
Close:$274.4443
High:$290.3299
Low:$273.05
Volume:170,752
Date:2026-02-27
Open:$277.81
Close:$279.6014
High:$278.91
Low:$274.4443
Volume:50,063
Date:2026-02-26
Open:$279.87
Close:$277.51
High:$281.64
Low:$273.1301
Volume:54,857
Date:2026-02-25
Open:$286.69
Close:$285.62
High:$286.69
Low:$273.54
Volume:138,991
Date:2026-02-24
Open:$278.24
Close:$277.19
High:$285.62
Low:$277.05
Volume:77,497
Date:2026-02-23
Open:$275.21
Close:$275
High:$277.19
Low:$270.98
Volume:68,922
Date:2026-02-20
Open:$273.24
Close:$273.0639
High:$277.675
Low:$271.33
Volume:109,574
Date:2026-02-19
Open:$268.09
Close:$274.36
High:$275.39
Low:$263.98
Volume:103,300
Date:2026-02-18
Open:$266.44
Close:$265.485
High:$274.43
Low:$266.28
Volume:86,164
Date:2026-02-17
Open:$267
Close:$267
High:$268.97
Low:$263.265
Volume:61,282
Date:2026-02-13
Open:$273.76
Close:$276.55
High:$275.11
Low:$270.6
Volume:203,630
Date:2026-02-12
Open:$284.9
Close:$279.97
High:$291.31
Low:$275.25
Volume:65,325
Date:2026-02-11
Open:$281.39
Close:$277.58
High:$284.13
Low:$277.26
Volume:133,007
Date:2026-02-10
Open:$270.5
Close:$268.23
High:$278.09
Low:$270.5
Volume:85,507
Date:2026-02-09
Open:$254.72
Close:$250.75
High:$270.48
Low:$254.72
Volume:144,177
Date:2026-02-06
Open:$246.96
Close:$240.095
High:$262.065
Low:$244.7
Volume:165,088