institutional
ES
NYSE · ESE
ESCO Technologies Inc.
Technology · Hardware, Equipment & Parts
$270.30
Up+$3.04 (+1.14%)
Updated Sep 13, 2026, 10:43 PM
SID Score
4.9/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 5.34B
- P/E ratio
- 17.91
- Dividend yield
- 0.15%
- 52-week range
- $255.74 – $362.15
- Volume
- 197.33K
- Avg. volume
- 196.48K
Price performance
ESE price history
1M range · 19 trading sessions · Daily adjusted prices
ESE closed at $270.30 after 19 trading sessions, down 12.24% for the selected period.
- Last close
- $270.30
- Period change
- -12.24%
- Period low
- $266.90
- Period high
- $308.01
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | $274.02 | $278.26 | $271.83 | $274.02 | 132.48K |
| Sep 3, 2026 | $268.01 | $273.98 | $263.20 | $273.87 | 247.57K |
| Sep 2, 2026 | $268.38 | $269.185 | $263.13 | $266.90 | 212.41K |
| Sep 1, 2026 | $271.33 | $275.42 | $266.41 | $267.63 | 231.74K |
| Aug 31, 2026 | $277.49 | $278.21 | $270.44 | $273.03 | 308.67K |
| Aug 28, 2026 | $282.87 | $282.87 | $275.20 | $276.96 | 106.45K |
| Aug 27, 2026 | $283.99 | $284.59 | $278.53 | $281.54 | 136.46K |
| Aug 26, 2026 | $278.90 | $283.84 | $278.59 | $283.23 | 139.07K |
| Aug 25, 2026 | $282.35 | $282.35 | $275.7567 | $276.82 | 158.07K |
| Aug 24, 2026 | $286.91 | $287.035 | $275.61 | $275.62 | 259.36K |
| 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 |
Latest ESE news
The latest Smart Investors Daily articles mentioning ESE.
Stock researchMarket Activity · Short Interest
Loading stock research…