ESCO Technologies Inc. Common Stock (ESE)
132.74
-0.61 (-0.46%)
Esco Technologies Inc is a diversified engineering and manufacturing company that develops innovative solutions for various industries, including aerospace, telecommunications, electronics, and utility markets
The company specializes in producing high-performance products and systems, such as test and measurement equipment, filtration solutions, and environmental monitoring systems. Esco's commitment to technological advancement, quality assurance, and customer service underpins its reputation as a trusted partner in delivering reliable and efficient solutions to complex challenges in their clients' operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 133.04 | 133.97 | 132.06 | 132.74 | 97,141 | 132.74 |
| 1/30/2025 | 132.50 | 134.04 | 132.14 | 133.35 | 82,330 | 133.35 |
| 1/29/2025 | 131.19 | 132.20 | 129.68 | 131.01 | 73,766 | 131.01 |
| 1/28/2025 | 131.64 | 131.66 | 130.28 | 130.92 | 69,831 | 130.92 |
| 1/27/2025 | 132.00 | 132.75 | 130.22 | 131.12 | 138,693 | 131.12 |
| 1/24/2025 | 134.86 | 134.86 | 131.54 | 132.05 | 102,876 | 132.05 |
| 1/23/2025 | 134.69 | 137.29 | 133.86 | 134.85 | 109,372 | 134.85 |
| 1/22/2025 | 135.62 | 137.54 | 134.37 | 134.82 | 133,023 | 134.82 |
| 1/21/2025 | 135.27 | 137.87 | 135.27 | 136.05 | 104,620 | 136.05 |
| 1/17/2025 | 135.12 | 136.38 | 133.23 | 134.06 | 73,695 | 134.06 |
| 1/16/2025 | 133.14 | 134.01 | 132.21 | 133.86 | 134,803 | 133.86 |
| 1/15/2025 | 135.36 | 135.74 | 131.79 | 132.83 | 86,408 | 132.83 |
| 1/14/2025 | 130.73 | 132.87 | 130.73 | 132.60 | 60,162 | 132.60 |
| 1/13/2025 | 127.23 | 130.08 | 127.23 | 130.08 | 54,082 | 130.08 |
| 1/10/2025 | 130.37 | 130.37 | 127.17 | 128.92 | 88,827 | 128.92 |
| 1/08/2025 | 130.94 | 132.79 | 130.25 | 132.19 | 56,952 | 132.19 |
| 1/07/2025 | 132.34 | 132.78 | 130.26 | 131.46 | 102,299 | 131.46 |
| 1/06/2025 | 133.11 | 135.50 | 131.82 | 132.30 | 71,770 | 132.30 |
| 1/03/2025 | 132.64 | 133.41 | 130.50 | 133.15 | 51,886 | 133.15 |
| 1/02/2025 | 133.82 | 136.14 | 130.75 | 131.53 | 60,397 | 131.53 |
| 12/31/2024 | 133.29 | 0.00 | 133.29 | 133.21 | 0 | 133.13 |
| 12/30/2024 | 133.76 | 134.89 | 132.61 | 133.29 | 82,881 | 133.21 |
| 12/27/2024 | 135.69 | 137.92 | 133.51 | 134.55 | 58,043 | 134.47 |
| 12/26/2024 | 135.64 | 137.90 | 135.09 | 137.39 | 53,765 | 137.31 |
| 12/24/2024 | 134.95 | 135.72 | 134.34 | 135.68 | 20,686 | 135.60 |
| 12/23/2024 | 135.32 | 135.33 | 132.48 | 133.78 | 76,033 | 133.70 |
| 12/20/2024 | 132.09 | 136.25 | 132.09 | 135.31 | 313,514 | 135.23 |
| 12/19/2024 | 133.88 | 134.66 | 131.31 | 133.22 | 66,108 | 133.13 |
| 12/18/2024 | 138.64 | 139.12 | 131.71 | 132.00 | 116,767 | 131.92 |
| 12/17/2024 | 139.71 | 139.71 | 137.24 | 137.83 | 103,035 | 137.75 |
| 12/16/2024 | 139.31 | 140.67 | 139.31 | 140.36 | 99,535 | 140.28 |
| 12/13/2024 | 141.88 | 142.21 | 139.38 | 140.07 | 105,951 | 139.99 |
| 12/12/2024 | 144.00 | 144.84 | 142.29 | 142.39 | 100,415 | 142.30 |
| 12/11/2024 | 144.78 | 145.76 | 143.18 | 144.19 | 73,999 | 144.10 |
| 12/10/2024 | 143.17 | 146.13 | 141.46 | 143.12 | 87,010 | 143.03 |
| 12/09/2024 | 144.37 | 146.15 | 142.63 | 142.66 | 70,052 | 142.57 |
| 12/06/2024 | 145.36 | 145.36 | 143.14 | 143.51 | 45,503 | 143.42 |
| 12/05/2024 | 145.90 | 146.21 | 144.09 | 144.54 | 70,635 | 144.45 |
| 12/04/2024 | 147.37 | 147.83 | 146.21 | 146.29 | 77,984 | 146.20 |
| 12/03/2024 | 149.31 | 149.31 | 146.33 | 146.56 | 70,517 | 146.47 |
| 12/02/2024 | 149.43 | 149.97 | 147.76 | 148.74 | 84,757 | 148.65 |
| 11/29/2024 | 149.40 | 150.09 | 148.03 | 148.41 | 54,872 | 148.32 |
| 11/27/2024 | 149.66 | 150.40 | 147.81 | 148.09 | 83,768 | 148.00 |
| 11/26/2024 | 151.71 | 151.96 | 148.16 | 148.89 | 125,460 | 148.80 |
| 11/25/2024 | 149.16 | 153.94 | 149.16 | 151.38 | 197,353 | 151.29 |
| 11/22/2024 | 149.05 | 150.75 | 148.27 | 148.94 | 128,925 | 148.85 |
| 11/21/2024 | 148.33 | 150.21 | 148.00 | 148.52 | 105,865 | 148.43 |
| 11/20/2024 | 146.27 | 147.05 | 144.56 | 146.99 | 93,965 | 146.90 |
| 11/19/2024 | 143.90 | 147.35 | 143.20 | 146.25 | 157,971 | 146.16 |
| 11/18/2024 | 144.87 | 146.11 | 142.88 | 145.47 | 148,427 | 145.38 |
| 11/15/2024 | 151.05 | 154.00 | 139.12 | 144.30 | 304,666 | 144.21 |
| 11/14/2024 | 144.37 | 145.99 | 138.96 | 140.00 | 282,813 | 139.92 |
| 11/13/2024 | 145.44 | 147.31 | 142.85 | 143.31 | 93,330 | 143.22 |
| 11/12/2024 | 145.33 | 147.16 | 143.47 | 144.01 | 176,698 | 143.92 |
| 11/11/2024 | 144.04 | 146.66 | 143.93 | 145.17 | 117,944 | 145.08 |
| 11/08/2024 | 141.70 | 144.30 | 141.70 | 141.96 | 205,092 | 141.88 |
| 11/07/2024 | 142.83 | 143.31 | 139.59 | 140.75 | 177,751 | 140.66 |
| 11/06/2024 | 140.43 | 147.80 | 140.43 | 142.65 | 242,672 | 142.56 |
| 11/05/2024 | 127.73 | 131.58 | 127.10 | 130.67 | 83,576 | 130.59 |
| 11/04/2024 | 127.50 | 130.03 | 127.50 | 128.21 | 62,495 | 128.13 |
| 11/01/2024 | 126.90 | 128.59 | 125.45 | 127.99 | 94,663 | 127.91 |