ESE - ESCO TECHNOLOGIES INC
$258.98
-1.11 -0.429%
Share volume: 265,753
Last Updated: 09-16-2026
Electronic Equipment/Communication Equipment:7.98%
Previous close$260.09
Chg-1.11
Chg%-0.43%
-------
$280.56$306.94$333.32$359.70
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $261.67 | $261.67 | $265.2 | $265.2 | $255.75 | $255.75 | $258.98 | $258.98 | 265,753 | 265,753 |
| 09-15-2026 | $265.41 | $265.41 | $267.24 | $267.24 | $258.97 | $258.97 | $260.09 | $260.09 | 316,338 | 316,338 |
| 09-14-2026 | $264.16 | $264.16 | $265.69 | $265.69 | $258.17 | $258.17 | $263.19 | $263.19 | 295,537 | 295,537 |
| 09-11-2026 | $272.08 | $272.08 | $279 | $279 | $268.98 | $268.98 | $270.3 | $270.3 | 197,334 | 197,334 |
| 09-10-2026 | $270.15 | $270.15 | $271.05 | $271.05 | $264.41 | $264.41 | $267.26 | $267.26 | 139,457 | 139,457 |
| 09-09-2026 | $270.76 | $270.76 | $272.42 | $272.42 | $268.55 | $268.55 | $270.91 | $270.91 | 139,297 | 139,297 |
| 09-08-2026 | $274.26 | $274.26 | $275.92 | $275.92 | $270.21 | $270.21 | $272.12 | $272.12 | 140,272 | 140,272 |
| 09-04-2026 | $274.02 | $274.02 | $278.26 | $278.26 | $271.83 | $271.83 | $274.02 | $274.02 | 132,481 | 132,475 |
| 09-03-2026 | $268.01 | $268.01 | $273.98 | $273.98 | $263.2 | $263.2 | $273.87 | $273.87 | 247,566 | 247,566 |
Page 1 of 1 · 9 days