NYSE · ESE

ESCO Technologies Inc.

Technology · Hardware, Equipment & Parts

$268.22

Down-$12.07 (-4.50%)

Updated Oct 7, 2026, 3:12 PM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ESE

ESE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ESE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$273.72	$274.52	$264.97	$268.22	267.18K
Oct 5, 2026	$274.40	$275.82	$269.46	$271.92	297.07K
Oct 2, 2026	$273.73	$276.72	$271.335	$274.95	176.11K
Oct 1, 2026	$264.40	$270.375	$261.71	$269.92	188.08K
Sep 30, 2026	$266.64	$269.085	$261.25	$265.11	197.4K
Sep 29, 2026	$265.59	$266.99	$263.08	$265.69	139.03K
Sep 28, 2026	$266.36	$269.56	$263.70	$266.04	356.12K
Sep 25, 2026	$268.67	$271.33	$266.59	$268.09	193.96K
Sep 24, 2026	$264.40	$272.05	$260.19	$268.42	349.31K
Sep 23, 2026	$260.54	$269.63	$258.28	$266.19	189.65K
Sep 22, 2026	$263.67	$264.89	$261.25	$261.81	271.91K
Sep 21, 2026	$267.12	$267.12	$261.00	$262.41	263.78K
Sep 18, 2026	$261.97	$265.92	$256.2975	$265.92	846.96K
Sep 17, 2026	$263.56	$263.62	$258.00	$260.14	189.94K
Sep 16, 2026	$261.67	$265.20	$255.75	$258.98	267.2K
Sep 15, 2026	$265.41	$267.24	$258.97	$260.09	316.34K
Sep 14, 2026	$264.16	$265.69	$258.17	$263.19	295.54K
Sep 11, 2026	$272.08	$279.00	$268.98	$270.30	197.33K
Sep 10, 2026	$270.15	$271.0505	$264.41	$267.26	139.46K
Sep 9, 2026	$270.76	$272.415	$268.55	$270.91	139.3K
Sep 8, 2026	$274.26	$275.92	$270.205	$272.12	140.27K