NYSE - Delayed Quote
USD
ESCO Technologies Inc. (ESE)
237.70
-7.19
(-2.94%)
At close: October 30 at 4:00:03 PM EDT
237.70
0.00
(0.00%)
After hours: October 30 at 5:05:00 PM EDT
Trade ESE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
239.04
243.90
236.41
237.70
237.70
233,900
Oct 29, 2026
241.20
246.76
239.36
244.89
244.89
193,400
Oct 28, 2026
240.61
241.59
236.89
240.00
240.00
194,900
Oct 27, 2026
237.84
239.58
235.48
238.23
238.23
188,200
Oct 26, 2026
234.12
237.69
231.92
235.57
235.57
441,600
Oct 23, 2026
230.84
234.16
225.04
232.10
232.10
331,700
Oct 22, 2026
244.46
244.46
226.94
232.99
232.99
371,900
Oct 21, 2026
251.05
251.97
246.07
247.53
247.53
505,000
Oct 20, 2026
248.59
252.81
245.85
247.64
247.64
302,900
Oct 19, 2026
251.76
253.03
248.61
251.23
251.23
140,300
Oct 16, 2026
252.46
254.28
248.80
249.12
249.12
243,800
Oct 15, 2026
256.25
256.27
246.87
252.67
252.67
275,900
Oct 14, 2026
259.13
260.64
254.96
257.45
257.45
222,500
Oct 13, 2026
260.37
262.95
255.33
260.43
260.43
261,900
Oct 12, 2026
257.79
262.48
257.59
261.54
261.54
239,100
Oct 9, 2026
257.20
260.99
253.34
257.83
257.83
187,700
Oct 8, 2026
255.88
257.10
252.47
254.06
254.06
305,100
Oct 7, 2026
264.35
265.16
252.07
256.90
256.90
439,500
Oct 6, 2026
273.72
274.52
264.97
268.22
268.22
267,200
Oct 5, 2026
274.40
275.82
269.46
271.92
271.92
297,100
Oct 2, 2026
273.73
276.72
271.34
274.95
274.95
176,100
Oct 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
264.40
270.38
261.71
269.92
269.92
188,100
Sep 30, 2026
266.64
269.09
261.25
265.11
265.03
197,400
Sep 29, 2026
265.59
266.99
263.08
265.69
265.61
139,000
Sep 28, 2026
266.36
269.56
263.70
266.04
265.96
356,100
Sep 25, 2026
268.67
271.33
266.59
268.09
268.01
194,000
Sep 24, 2026
264.40
272.05
260.19
268.42
268.34
349,300
Sep 23, 2026
260.54
269.63
258.28
266.19
266.11
188,800
Sep 22, 2026
263.67
264.89
261.25
261.81
261.73
271,900
Sep 21, 2026
267.12
267.12
261.00
262.41
262.33
263,800
Sep 18, 2026
261.97
265.92
256.30
265.92
265.84
844,900
Sep 17, 2026
263.56
263.62
258.00
260.14
260.06
189,900
Sep 16, 2026
261.67
265.20
255.75
258.98
258.90
267,200
Sep 15, 2026
265.41
267.24
258.97
260.09
260.01
316,300
Sep 14, 2026
264.16
265.69
258.17
263.19
263.11
293,600
Sep 11, 2026
272.08
279.00
268.98
270.30
270.22
197,300
Sep 10, 2026
270.15
271.05
264.41
267.26
267.18
139,500
Sep 9, 2026
270.76
272.42
268.55
270.91
270.83
139,300
Sep 8, 2026
274.26
275.92
270.21
272.12
272.04
140,300
Sep 4, 2026
274.02
278.26
271.83
274.02
273.94
132,500
Sep 3, 2026
268.01
273.98
263.20
273.87
273.79
247,600
Sep 2, 2026
268.38
269.19
263.13
266.90
266.82
212,400
Sep 1, 2026
271.33
275.42
266.41
267.63
267.55
231,700
Aug 31, 2026
277.49
278.21
270.44
273.03
272.95
308,700
Aug 28, 2026
282.87
282.87
275.20
276.96
276.88
106,400
Aug 27, 2026
283.99
284.59
278.53
281.54
281.46
136,500
Aug 26, 2026
278.90
283.84
278.59
283.23
283.14
139,000
Aug 25, 2026
282.35
282.35
275.76
276.82
276.74
158,100
Aug 24, 2026
286.91
287.04
275.61
275.62
275.54
259,400
Aug 21, 2026
287.15
289.08
282.54
287.24
287.15
210,600
Aug 20, 2026
288.99
289.40
281.61
284.57
284.48
214,200
Aug 19, 2026
309.39
309.72
289.06
290.77
290.68
252,600
Aug 18, 2026
303.39
307.81
299.12
306.48
306.39
191,300
Aug 17, 2026
308.02
309.66
305.26
308.01
307.92
172,200
Aug 14, 2026
299.56
307.52
296.38
305.86
305.77
134,100
Aug 13, 2026
301.00
301.89
295.37
300.81
300.72
237,600
Aug 12, 2026
299.33
305.59
297.48
300.42
300.33
266,500
Aug 11, 2026
304.25
309.37
294.93
295.41
295.32
212,100
Aug 10, 2026
308.33
311.07
300.44
300.81
300.72
218,200
Aug 7, 2026
308.04
308.80
294.66
305.72
305.63
434,200
Aug 6, 2026
327.42
336.77
326.42
328.03
327.93
166,600
Aug 5, 2026
325.32
330.95
316.90
327.63
327.53
168,900
Aug 4, 2026
324.05
327.33
317.43
326.25
326.15
214,600
Aug 3, 2026
313.07
320.26
312.21
318.13
318.03
130,900
Jul 31, 2026
318.63
320.61
309.67
315.29
315.19
127,900
Jul 30, 2026
308.16
315.23
302.52
311.51
311.42
152,900
Jul 29, 2026
314.49
315.71
298.85
300.07
299.98
199,300
Jul 28, 2026
320.63
321.39
311.57
315.69
315.59
159,200
Jul 27, 2026
331.21
334.77
316.00
324.20
324.10
166,700
Jul 24, 2026
334.47
335.34
327.11
327.78
327.68
154,700
Jul 23, 2026
327.58
334.54
325.97
331.41
331.31
230,900
Jul 22, 2026
328.75
334.31
324.95
325.96
325.86
196,600
Jul 21, 2026
329.76
334.15
323.17
332.16
332.06
194,900
Jul 20, 2026
322.23
325.72
318.20
321.33
321.23
163,000
Jul 17, 2026
313.94
325.24
310.83
318.52
318.42
178,400
Jul 16, 2026
323.25
330.97
317.14
322.32
322.22
240,500
Jul 15, 2026
325.98
329.09
321.79
328.06
327.96
141,100
Jul 14, 2026
325.99
330.20
323.16
325.46
325.36
199,100
Jul 13, 2026
325.83
327.76
319.43
320.82
320.72
128,700
Jul 10, 2026
328.78
333.07
325.58
329.12
329.02
202,300
Jul 9, 2026
337.31
339.22
329.42
331.33
331.23
190,300
Jul 8, 2026
328.29
335.52
325.34
331.93
331.83
270,400
Jul 7, 2026
337.38
337.51
323.06
333.29
333.19
166,300
Jul 6, 2026
330.00
343.55
330.00
342.55
342.45
219,800
Jul 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
341.07
342.73
324.79
332.78
332.68
279,300
Jul 1, 2026
347.81
353.81
339.90
339.90
339.72
321,700
Jun 30, 2026
347.47
356.30
342.53
350.04
349.85
307,200
Jun 29, 2026
339.11
348.47
335.38
345.85
345.66
317,000
Jun 26, 2026
352.36
356.46
339.64
339.88
339.70
1,047,100
Jun 25, 2026
350.24
362.15
347.88
354.90
354.71
292,800
Jun 24, 2026
340.59
352.92
334.66
346.51
346.32
363,600
Jun 23, 2026
345.00
347.83
332.66
343.08
342.90
341,800
Jun 22, 2026
345.19
357.00
342.79
353.01
352.82
311,300
Jun 18, 2026
339.49
344.24
334.87
343.50
343.32
547,700
Jun 17, 2026
330.26
336.56
328.00
333.72
333.54
198,700
Jun 16, 2026
331.54
335.78
329.25
329.46
329.28
268,900
Jun 15, 2026
324.00
330.63
324.00
327.80
327.62
262,100
Jun 12, 2026
317.87
320.52
313.16
313.74
313.57
244,000
Jun 11, 2026
308.45
317.17
303.57
315.92
315.75
241,200
Jun 10, 2026
305.83
311.67
296.25
304.69
304.53
256,300
Jun 9, 2026
298.39
308.43
296.40
304.52
304.36
275,400
Jun 8, 2026
296.47
297.64
291.81
295.39
295.23
227,700
Jun 5, 2026
290.09
295.91
288.95
292.64
292.48
132,400
Jun 4, 2026
294.36
294.94
289.44
291.96
291.80
217,700
Jun 3, 2026
291.00
299.32
291.00
295.43
295.27
198,200
Jun 2, 2026
288.98
295.20
287.96
291.57
291.41
165,800
Jun 1, 2026
287.97
290.03
282.98
287.70
287.55
289,300
May 29, 2026
301.15
303.58
289.49
291.90
291.74
384,500
May 28, 2026
302.15
309.57
298.54
304.72
304.56
294,500
May 27, 2026
308.19
308.19
302.18
302.75
302.59
176,700
May 26, 2026
299.86
306.26
297.96
305.08
304.92
140,600
May 22, 2026
295.73
299.00
289.14
295.62
295.46
126,400
May 21, 2026
294.57
297.59
288.51
293.27
293.11
195,600
May 20, 2026
297.39
303.79
293.11
296.45
296.29
243,300
May 19, 2026
288.54
299.31
284.42
294.90
294.74
454,600
May 18, 2026
291.39
300.92
290.00
291.68
291.52
346,600
May 15, 2026
292.29
294.29
288.00
289.87
289.71
403,300
May 14, 2026
301.50
306.31
292.79
296.64
296.48
262,300
May 13, 2026
301.19
304.76
298.26
300.25
300.09
262,900
May 12, 2026
298.17
302.81
291.87
299.82
299.66
286,500
May 11, 2026
303.89
305.37
290.07
297.85
297.69
360,700
May 8, 2026
300.00
312.69
290.30
303.11
302.95
621,200
May 7, 2026
337.40
342.23
330.31
332.77
332.59
300,000
May 6, 2026
345.16
346.20
333.42
335.59
335.41
252,600
May 5, 2026
332.25
340.81
330.52
339.35
339.17
225,800
May 4, 2026
326.58
330.00
324.00
327.66
327.48
220,100
May 1, 2026
324.85
327.28
316.30
326.96
326.78
187,500
Apr 30, 2026
314.68
324.51
311.80
323.95
323.78
338,500
Apr 29, 2026
317.76
317.76
308.06
311.79
311.62
358,900
Apr 28, 2026
319.84
320.62
311.44
317.01
316.84
212,200
Apr 27, 2026
321.30
321.71
312.17
321.07
320.90
305,800
Apr 24, 2026
318.60
325.54
315.00
319.90
319.73
452,400
Apr 23, 2026
313.79
324.14
313.62
318.83
318.66
332,500
Apr 22, 2026
317.36
318.15
304.47
311.00
310.83
383,600
Apr 21, 2026
315.01
319.32
312.76
314.14
313.97
384,100
Apr 20, 2026
315.43
319.14
312.83
315.15
314.98
327,100
Apr 17, 2026
306.45
319.14
303.31
314.92
314.75
453,300
Apr 16, 2026
306.85
307.36
296.31
299.82
299.66
878,200
Apr 15, 2026
315.74
316.34
303.88
307.70
307.53
284,200
Apr 14, 2026
316.69
318.51
311.93
318.24
318.07
282,700
Apr 13, 2026
309.29
317.03
309.00
316.91
316.74
275,100
Apr 10, 2026
311.80
315.42
307.15
310.59
310.42
253,300
Apr 9, 2026
308.49
315.19
306.14
309.80
309.63
356,100
Apr 8, 2026
305.00
309.61
303.69
308.94
308.77
411,000
Apr 7, 2026
292.60
295.87
285.52
291.33
291.17
521,400
Apr 6, 2026
290.75
294.61
288.42
293.40
293.24
239,000
Apr 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
285.85
295.95
282.09
292.28
292.12
349,100
Apr 1, 2026
284.08
296.69
282.97
293.15
292.91
448,100
Mar 31, 2026
273.69
285.10
268.00
281.37
281.14
502,600
Mar 30, 2026
282.60
282.60
266.83
268.99
268.77
550,200
Mar 27, 2026
274.72
279.52
271.02
279.23
279.00
493,900
Mar 26, 2026
284.24
290.00
277.03
277.63
277.41
309,500
Mar 25, 2026
287.33
291.19
284.02
288.77
288.54
460,700
Mar 24, 2026
266.19
278.34
264.98
276.84
276.62
241,700
Mar 23, 2026
266.40
271.00
263.27
267.97
267.75
243,200
Mar 20, 2026
266.92
269.77
258.72
260.95
260.74
590,200
Mar 19, 2026
263.15
269.71
258.34
266.61
266.39
143,500
Mar 18, 2026
268.47
268.96
265.60
267.31
267.09
233,400
Mar 17, 2026
267.22
267.92
262.49
267.81
267.59
183,000
Mar 16, 2026
267.92
270.06
264.83
266.25
266.03
154,500
Mar 13, 2026
270.75
272.12
260.02
263.82
263.61
129,500
Mar 12, 2026
267.14
270.23
261.80
266.43
266.21
270,000
Mar 11, 2026
267.37
271.64
261.64
270.66
270.44
123,500
Mar 10, 2026
269.91
276.60
269.20
270.21
269.99
208,000
Mar 9, 2026
262.97
271.44
255.74
271.08
270.86
173,600
Mar 6, 2026
268.19
270.62
264.71
266.42
266.20
164,200
Mar 5, 2026
276.80
278.80
267.67
273.40
273.18
243,400
Mar 4, 2026
279.00
282.04
274.19
280.56
280.33
188,300
Mar 3, 2026
279.39
280.49
270.51
277.81
277.59
272,200
Mar 2, 2026
275.69
290.33
273.05
285.79
285.56
289,800
Feb 27, 2026
277.81
278.91
274.32
277.29
277.07
239,200
Feb 26, 2026
279.87
284.00
273.13
280.10
279.87
180,200
Feb 25, 2026
286.69
286.69
273.54
279.10
278.87
226,800
Feb 24, 2026
278.24
285.91
277.05
285.56
285.33
198,500
Feb 23, 2026
275.21
277.45
270.98
277.04
276.82
155,000
Feb 20, 2026
273.24
277.68
271.33
276.56
276.34
257,000
Feb 19, 2026
268.09
275.39
263.98
272.76
272.54
240,600
Feb 18, 2026
266.44
274.47
266.28
270.01
269.79
320,600
Feb 17, 2026
267.00
268.97
263.27
266.00
265.78
207,700
Feb 13, 2026
273.76
275.11
267.52
268.41
268.19
430,000
Feb 12, 2026
284.90
291.31
270.69
272.76
272.54
212,200
Feb 11, 2026
281.39
284.13
277.26
283.19
282.96
338,700
Feb 10, 2026
270.50
278.75
270.50
278.28
278.05
285,300
Feb 9, 2026
254.72
271.17
254.72
268.94
268.72
322,900
Feb 6, 2026
246.96
262.07
244.70
253.10
252.90
384,100
Feb 5, 2026
234.05
241.14
233.05
238.40
238.21
239,000
Feb 4, 2026
240.02
241.38
231.09
234.05
233.86
269,400
Feb 3, 2026
234.56
239.03
232.70
238.88
238.69
187,700
Feb 2, 2026
226.88
234.43
226.88
233.09
232.90
155,900
Jan 30, 2026
228.29
231.64
225.15
228.17
227.99
280,100
Jan 29, 2026
225.09
230.00
223.86
229.96
229.77
176,900
Jan 28, 2026
224.35
225.32
219.35
223.06
222.88
153,900
Jan 27, 2026
223.41
224.89
221.00
223.70
223.52
151,400
Jan 26, 2026
220.65
222.17
218.57
221.92
221.74
127,500
Jan 23, 2026
222.83
222.83
218.00
220.15
219.97
178,000
Jan 22, 2026
227.50
229.41
222.71
222.95
222.77
175,400
Jan 21, 2026
221.59
226.98
220.51
226.96
226.78
180,300
Jan 20, 2026
214.52
220.81
214.52
220.50
220.32
184,200
Jan 16, 2026
218.80
220.40
216.83
218.58
218.40
124,100
Jan 15, 2026
214.17
221.06
213.73
218.86
218.68
156,700
Jan 14, 2026
214.27
214.27
209.66
212.51
212.34
216,800
Jan 13, 2026
214.64
217.37
212.25
214.17
214.00
199,100
Jan 12, 2026
211.21
214.63
209.95
213.54
213.37
166,600
Jan 9, 2026
209.73
212.88
208.23
211.65
211.48
177,000
Jan 8, 2026
208.41
212.48
207.06
209.11
208.94
212,000
Jan 7, 2026
207.00
210.57
205.31
207.26
207.09
227,900
Jan 6, 2026
201.91
206.62
197.61
206.51
206.34
174,300
Jan 5, 2026
197.62
203.27
197.62
201.56
201.40
130,500
Jan 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
194.89
200.06
194.36
197.62
197.46
164,500
Dec 31, 2025
197.77
198.75
195.30
195.39
195.15
126,700
Dec 30, 2025
199.50
200.33
196.70
196.92
196.68
143,900
Dec 29, 2025
200.40
204.11
199.00
199.76
199.52
147,600
Dec 26, 2025
204.78
204.78
200.32
200.50
200.26
117,500
Dec 24, 2025
204.60
204.60
201.04
201.90
201.65
63,900
Dec 23, 2025
200.14
204.50
199.97
203.62
203.37
216,500
Dec 22, 2025
200.94
202.24
198.81
200.41
200.17
159,000
Dec 19, 2025
197.29
200.46
196.75
198.78
198.54
443,500
Dec 18, 2025
201.52
202.27
196.24
198.12
197.88
183,800
Dec 17, 2025
200.10
202.57
199.10
199.57
199.33
215,100
Dec 16, 2025
206.72
207.04
198.05
199.37
199.13
204,700
Dec 15, 2025
205.66
208.89
203.64
206.41
206.16
218,000
Dec 12, 2025
206.23
207.64
202.81
204.17
203.92
305,600
Dec 11, 2025
203.19
207.58
202.03
206.55
206.30
268,600
Dec 10, 2025
197.95
204.51
197.20
202.56
202.31
296,600
Dec 9, 2025
199.07
202.85
197.93
197.94
197.70
281,100
Dec 8, 2025
197.26
199.12
195.21
198.21
197.97
279,400
Dec 5, 2025
202.90
202.91
193.68
195.59
195.35
359,100
Dec 4, 2025
201.21
203.03
200.01
202.29
202.04
160,400
Dec 3, 2025
204.52
204.52
199.99
201.15
200.90
195,100
Dec 2, 2025
207.02
207.22
202.48
204.02
203.77
202,100
Dec 1, 2025
210.74
211.70
203.11
204.97
204.72
260,200
Nov 28, 2025
214.70
214.70
210.59
212.91
212.65
101,100
Nov 26, 2025
217.79
222.17
212.81
212.93
212.67
281,200
Nov 25, 2025
226.27
227.46
212.26
217.43
217.16
270,000
Nov 24, 2025
218.05
227.32
211.27
224.36
224.09
308,000
Nov 21, 2025
224.75
229.46
211.80
215.50
215.24
514,800
Nov 20, 2025
222.01
223.67
209.75
210.17
209.91
420,800
Nov 19, 2025
215.57
219.58
215.51
217.03
216.77
166,300
Nov 18, 2025
215.32
217.94
214.34
215.53
215.27
147,100
Nov 17, 2025
220.61
221.10
214.90
216.27
216.01
149,700
Nov 14, 2025
207.92
220.71
203.76
220.37
220.10
159,000
Nov 13, 2025
220.13
220.91
214.99
216.79
216.53
204,300
Nov 12, 2025
216.14
223.11
215.49
220.11
219.84
205,900
Nov 11, 2025
222.03
223.47
214.41
216.23
215.97
218,700
Nov 10, 2025
218.82
222.71
216.16
221.20
220.93
172,800
Nov 7, 2025
218.36
219.18
210.67
216.22
215.96
182,300
Nov 6, 2025
221.50
224.15
218.59
218.92
218.65
129,700
Nov 5, 2025
220.25
223.72
218.23
222.40
222.13
139,200
Nov 4, 2025
220.77
222.37
218.58
219.71
219.44
114,800
Nov 3, 2025
220.07
222.47
215.38
222.10
221.83
167,600
Oct 31, 2025
218.50
223.16
216.84
219.47
219.20
232,100
