institutional
ES
NYSE · ESE
ESCO Technologies Inc.
Technology · Hardware, Equipment & Parts
$287.24
Down-$9.01 (-3.14%)
Updated Aug 24, 2026, 3:57 PM
SID Score
5.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 5.34B
- P/E ratio
- 17.91
- Dividend yield
- 0.14%
- 52-week range
- $255.74 – $362.15
- Volume
- 210.62K
- Avg. volume
- 196.48K
Price performance
ESE price history
1M range · 20 trading sessions · Daily adjusted prices
ESE closed at $287.24 after 20 trading sessions, down 11.40% for the selected period.
- Last close
- $287.24
- Period change
- -11.40%
- Period low
- $284.57
- Period high
- $328.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $287.15 | $289.08 | $282.54 | $287.24 | 210.62K |
| Aug 20, 2026 | $288.99 | $289.4025 | $281.61 | $284.57 | 214.17K |
| Aug 19, 2026 | $309.39 | $309.72 | $289.055 | $290.77 | 252.58K |
| Aug 18, 2026 | $303.39 | $307.81 | $299.12 | $306.48 | 191.28K |
| Aug 17, 2026 | $308.02 | $309.655 | $305.255 | $308.01 | 172.17K |
| Aug 14, 2026 | $299.56 | $307.52 | $296.38 | $305.86 | 134.09K |
| Aug 13, 2026 | $301.00 | $301.89 | $295.365 | $300.81 | 237.64K |
| Aug 12, 2026 | $299.33 | $305.59 | $297.48 | $300.42 | 266.51K |
| Aug 11, 2026 | $304.25 | $309.37 | $294.93 | $295.41 | 212.06K |
| Aug 10, 2026 | $308.33 | $311.07 | $300.44 | $300.81 | 218.18K |
| Aug 7, 2026 | $308.04 | $308.795 | $294.66 | $305.72 | 434.23K |
| Aug 6, 2026 | $327.42 | $336.77 | $326.42 | $328.03 | 166.74K |
| Aug 5, 2026 | $325.32 | $330.95 | $316.90 | $327.63 | 168.95K |
| Aug 4, 2026 | $324.05 | $327.33 | $317.43 | $326.25 | 214.59K |
| Aug 3, 2026 | $313.07 | $320.26 | $312.205 | $318.13 | 130.87K |
| Jul 31, 2026 | $318.63 | $320.61 | $309.67 | $315.29 | 127.92K |
| Jul 30, 2026 | $308.16 | $315.23 | $302.515 | $311.51 | 152.92K |
| Jul 29, 2026 | $314.49 | $315.71 | $298.85 | $300.07 | 199.26K |
| Jul 28, 2026 | $320.63 | $321.385 | $311.57 | $315.69 | 159.17K |
| Jul 27, 2026 | $331.21 | $334.77 | $316.00 | $324.20 | 166.73K |
Latest ESE news
The latest Smart Investors Daily articles mentioning ESE.
Stock researchMarket Activity · Insider Trades
Loading stock research…