ESE - ESCO TECHNOLOGIES INC
156.9
-1.320 -0.841%
Share volume: 104,457
Last Updated: 03-12-2025
Electronic Equipment/Communication Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$158.22
-1.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $159.10 | $159.10 | $160.31 | $160.31 | $156.90 | $156.90 | $156.90 | $156.90 | 104,457 | $104,457.00 |
| 03-11-2025 | $155.64 | $155.64 | $160.69 | $160.69 | $155.64 | $155.64 | $158.22 | $158.22 | 97,798 | $97,798.00 |
| 03-10-2025 | $158.69 | $158.69 | $159.51 | $159.51 | $155.87 | $155.87 | $156.40 | $156.40 | 163,959 | $163,959.00 |
| 03-07-2025 | $160.68 | $160.68 | $163.31 | $163.31 | $158.54 | $158.54 | $161.43 | $161.43 | 120,633 | $120,633.00 |
| 03-06-2025 | $162.13 | $162.13 | $164.73 | $164.73 | $161.13 | $161.13 | $161.63 | $161.63 | 137,172 | $137,172.00 |
| 03-05-2025 | $161.23 | $161.23 | $165.71 | $165.71 | $161.15 | $161.15 | $164.34 | $164.34 | 156,822 | $156,822.00 |
| 03-04-2025 | $161.64 | $161.64 | $162.52 | $162.52 | $157.58 | $157.58 | $160.21 | $160.21 | 191,054 | $191,054.00 |
| 03-03-2025 | $165.18 | $165.18 | $167.15 | $167.15 | $162.56 | $162.56 | $162.94 | $162.94 | 160,166 | $160,166.00 |
| 02-28-2025 | $160.88 | $160.88 | $165.38 | $165.38 | $160.88 | $160.88 | $164.88 | $164.88 | 152,602 | $151,931.00 |
| 02-27-2025 | $161.88 | $161.88 | $163.89 | $163.89 | $160.47 | $160.47 | $160.74 | $160.74 | 143,436 | $143,436.00 |