ESCO Technologies Inc. Common Stock (ESE)

Historical Prices For ESCO Technologies Inc. Common Stock (ESE)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	157.47	158.22	156.02	157.86	82,996	157.86
4/24/2025	153.48	158.42	153.35	157.92	138,443	157.92
4/23/2025	155.88	159.32	153.78	154.83	187,831	154.83
4/22/2025	148.25	152.20	146.89	150.68	308,843	150.68
4/21/2025	149.00	149.22	145.09	146.61	129,551	146.61
4/17/2025	150.68	152.67	149.19	151.16	121,108	151.16
4/16/2025	150.28	151.91	148.41	150.83	110,074	150.83
4/15/2025	149.82	152.92	149.24	152.80	122,561	152.80
4/14/2025	153.11	153.11	148.01	149.68	110,669	149.68
4/11/2025	147.47	154.54	145.77	151.25	139,156	151.25
4/10/2025	146.68	150.92	144.15	147.00	245,714	147.00
4/09/2025	138.38	154.52	138.38	151.92	191,451	151.92
4/08/2025	147.21	147.95	138.15	139.86	178,298	139.86
4/07/2025	138.31	149.49	134.78	142.34	221,253	142.34
4/04/2025	143.55	145.02	139.35	141.95	199,349	141.95
4/03/2025	152.43	154.35	147.67	148.82	134,437	148.82
4/02/2025	156.03	160.99	154.48	160.50	114,234	160.50
4/01/2025	157.77	158.88	155.03	158.67	153,832	158.67
3/31/2025	153.36	159.64	151.09	159.12	304,180	159.12
3/28/2025	160.03	160.75	154.59	155.50	114,804	155.50
3/27/2025	159.84	160.66	157.50	159.58	131,502	159.58
3/26/2025	163.90	165.88	160.12	160.38	199,974	160.38
3/25/2025	165.77	166.92	163.79	164.73	315,897	164.73
3/24/2025	161.75	167.51	160.85	166.42	318,621	166.42
3/21/2025	159.48	159.48	156.84	159.44	369,797	159.44
3/20/2025	158.39	162.55	158.39	161.48	289,355	161.48
3/19/2025	155.96	162.49	155.96	160.93	227,867	160.93
3/18/2025	158.12	158.12	154.91	156.01	209,678	156.01
3/17/2025	160.10	162.10	159.36	159.84	145,896	159.84
3/14/2025	159.00	162.64	158.32	160.93	141,800	160.93
3/13/2025	156.67	158.35	154.94	156.85	187,739	156.85
3/12/2025	159.10	160.31	156.90	156.90	104,514	156.90
3/11/2025	155.64	160.69	155.64	158.22	97,798	158.22
3/10/2025	158.69	159.51	155.87	156.40	163,959	156.40
3/07/2025	160.68	163.31	158.54	161.43	120,633	161.43
3/06/2025	162.13	164.73	161.13	161.63	137,172	161.63
3/05/2025	161.23	165.71	161.15	164.34	156,822	164.34
3/04/2025	161.64	162.51	157.59	160.21	191,054	160.21
3/03/2025	165.18	167.15	162.56	162.94	160,166	162.94
2/28/2025	160.88	165.38	160.88	164.88	152,602	164.88
2/27/2025	161.88	163.88	160.47	160.74	143,436	160.74
2/26/2025	162.81	165.37	161.66	162.23	204,097	162.23
2/25/2025	159.19	162.47	158.69	161.66	150,563	161.66
2/24/2025	162.95	162.95	158.91	158.95	173,946	158.95
2/21/2025	171.28	171.28	161.85	162.20	246,571	162.20
2/20/2025	166.18	169.90	165.33	169.65	144,653	169.65
2/19/2025	161.76	168.34	161.76	167.03	148,991	167.03
2/18/2025	161.55	166.52	160.23	163.27	133,718	163.27
2/14/2025	165.63	165.63	160.73	160.98	93,078	160.98
2/13/2025	166.11	166.11	163.22	164.51	122,965	164.51
2/12/2025	163.10	167.61	162.66	165.53	128,178	165.53
2/11/2025	162.87	166.49	161.93	165.39	164,251	165.39
2/10/2025	158.07	165.34	156.94	162.66	254,189	162.66
2/07/2025	142.99	162.74	142.77	158.57	331,987	158.57
2/06/2025	133.85	133.85	130.15	132.42	99,124	132.42
2/05/2025	132.91	134.31	132.08	133.61	81,563	133.61
2/04/2025	130.60	132.22	129.69	132.16	85,174	132.16
2/03/2025	130.81	132.18	128.59	130.77	80,139	130.77
1/31/2025	133.04	133.97	132.06	132.74	97,141	132.74
1/30/2025	132.50	134.04	132.14	133.35	82,330	133.35
1/29/2025	131.19	132.20	129.68	131.01	73,766	131.01
1/28/2025	131.64	131.66	130.28	130.92	69,831	130.92
1/27/2025	132.00	132.75	130.22	131.12	138,693	131.12