ESCO Technologies Inc.ESENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $228.29 | $231.64 | $225.15 | $228.17 | 280,100 |
| 1/29/2026 | $225.09 | $230.00 | $223.86 | $229.96 | 176,900 |
| 1/28/2026 | $224.35 | $225.32 | $219.35 | $223.06 | 153,900 |
| 1/27/2026 | $223.41 | $224.89 | $221.00 | $223.70 | 151,425 |
| 1/26/2026 | $220.65 | $222.17 | $218.57 | $221.92 | 127,500 |
| 1/23/2026 | $222.83 | $222.83 | $218.00 | $220.15 | 178,032 |
| 1/22/2026 | $227.50 | $229.41 | $222.71 | $222.95 | 175,473 |
| 1/21/2026 | $221.59 | $226.98 | $220.51 | $226.96 | 180,300 |
| 1/20/2026 | $214.52 | $220.81 | $214.52 | $220.50 | 184,241 |
| 1/16/2026 | $218.80 | $220.40 | $216.83 | $218.58 | 124,134 |
| 1/15/2026 | $214.17 | $221.06 | $213.73 | $218.86 | 156,708 |
| 1/14/2026 | $214.27 | $214.27 | $209.66 | $212.51 | 216,800 |
| 1/13/2026 | $214.64 | $217.37 | $212.25 | $214.17 | 199,136 |
| 1/12/2026 | $211.21 | $214.63 | $209.95 | $213.54 | 166,624 |
| 1/9/2026 | $209.73 | $212.88 | $208.23 | $211.65 | 177,010 |
| 1/8/2026 | $208.41 | $212.48 | $207.06 | $209.11 | 212,000 |
| 1/7/2026 | $207.00 | $210.57 | $205.31 | $207.26 | 227,900 |
| 1/6/2026 | $201.91 | $206.62 | $197.61 | $206.51 | 174,315 |
| 1/5/2026 | $197.62 | $203.27 | $197.62 | $201.56 | 130,500 |
| 1/2/2026 | $194.89 | $200.06 | $194.36 | $197.62 | 164,500 |
| 12/31/2025 | $197.77 | $198.75 | $195.30 | $195.39 | 126,701 |
| 12/30/2025 | $199.50 | $200.33 | $196.70 | $196.92 | 143,950 |
| 12/29/2025 | $200.40 | $204.11 | $199.00 | $199.76 | 147,600 |
| 12/26/2025 | $204.78 | $204.78 | $200.32 | $200.50 | 117,500 |
| 12/24/2025 | $204.60 | $204.60 | $201.04 | $201.90 | 63,900 |
| 12/23/2025 | $200.14 | $204.50 | $199.97 | $203.62 | 216,513 |
| 12/22/2025 | $200.94 | $202.24 | $198.81 | $200.41 | 159,021 |
| 12/19/2025 | $197.29 | $200.46 | $196.75 | $198.78 | 443,540 |
| 12/18/2025 | $201.52 | $202.27 | $196.24 | $198.12 | 183,800 |
| 12/17/2025 | $200.10 | $202.57 | $199.10 | $199.57 | 215,116 |
| 12/16/2025 | $206.72 | $207.04 | $198.05 | $199.37 | 204,700 |
| 12/15/2025 | $205.66 | $208.89 | $203.64 | $206.41 | 218,038 |
| 12/12/2025 | $206.23 | $207.64 | $202.81 | $204.17 | 305,614 |
| 12/11/2025 | $203.19 | $207.58 | $202.03 | $206.55 | 268,600 |
| 12/10/2025 | $197.95 | $204.51 | $197.20 | $202.56 | 297,033 |
| 12/9/2025 | $199.07 | $202.85 | $197.93 | $197.94 | 281,100 |
| 12/8/2025 | $197.26 | $199.12 | $195.21 | $198.21 | 279,447 |
| 12/5/2025 | $202.90 | $202.91 | $193.68 | $195.59 | 359,151 |
| 12/4/2025 | $201.21 | $203.03 | $200.01 | $202.29 | 160,400 |
| 12/3/2025 | $204.52 | $204.52 | $199.99 | $201.15 | 195,110 |
| 12/2/2025 | $207.02 | $207.22 | $202.48 | $204.02 | 202,100 |
| 12/1/2025 | $210.74 | $211.70 | $203.11 | $204.97 | 260,232 |
| 11/28/2025 | $214.70 | $214.70 | $210.59 | $212.91 | 101,100 |
| 11/26/2025 | $217.79 | $222.17 | $212.81 | $212.93 | 281,256 |
| 11/25/2025 | $226.27 | $227.46 | $212.26 | $217.43 | 270,000 |
| 11/24/2025 | $218.05 | $227.32 | $211.27 | $224.36 | 308,000 |
| 11/21/2025 | $224.75 | $229.46 | $211.80 | $215.50 | 514,800 |
| 11/20/2025 | $222.01 | $223.67 | $209.75 | $210.17 | 421,221 |
| 11/19/2025 | $215.57 | $219.58 | $215.51 | $217.03 | 166,300 |
| 11/18/2025 | $215.32 | $217.94 | $214.34 | $215.53 | 147,149 |
| 11/17/2025 | $220.61 | $221.10 | $214.90 | $216.27 | 149,702 |
| 11/14/2025 | $207.92 | $220.71 | $203.76 | $220.37 | 159,013 |
| 11/13/2025 | $220.13 | $220.91 | $214.99 | $216.79 | 204,300 |
| 11/12/2025 | $216.14 | $223.11 | $215.49 | $220.11 | 205,926 |
| 11/11/2025 | $222.03 | $223.47 | $214.41 | $216.23 | 218,700 |
| 11/10/2025 | $218.82 | $222.71 | $216.16 | $221.20 | 172,849 |
| 11/7/2025 | $218.36 | $219.18 | $210.67 | $216.22 | 182,317 |
| 11/6/2025 | $221.50 | $224.15 | $218.59 | $218.92 | 129,742 |
| 11/5/2025 | $220.25 | $223.72 | $218.23 | $222.40 | 139,235 |
| 11/4/2025 | $220.77 | $222.37 | $218.58 | $219.71 | 114,800 |