Stock listing
NYSE:ESE ESCO Technologies Inc. Stock
Home listing (NYSE) of ESCO Technologies Inc.
Follow ESCO Technologies Inc. into a list and get an email when it puts out news.
Share price · NYSE:ESE
$237.70 USD -7.19 (-2.9%)
Close on Oct 30, 2026
- Day range
- $236.41 – $243.90 USDOct 30, 2026
- Volume
- 233,932 sharesOct 30, 2026
- Market cap
- $6.16B USDAt the close on Oct 30, 2026 · price × 25.91M shares outstanding
- 52-week range
- $193.68 – $362.15 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $64.88M USDMedian day 214,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ESE · Home | $237.70 USD | -7.19 (-2.9%) | 233,932 | $239.04 | $243.90 | $236.41 | $244.89 | Close on Oct 30, 2026 |
| Frankfurt:ET7 | €210.00 EUR | +4.00 (+1.9%) | — | €210.00 | €210.00 | €210.00 | €206.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ESE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $237.70 | -7.19 | -2.9% | $239.04 | $243.90 | $236.41 | 233,932 | |
| $244.89 | +4.89 | +2.0% | $241.20 | $246.76 | $240.69 | 193,394 | |
| $240.00 | +1.77 | +0.7% | $240.61 | $241.59 | $236.89 | 194,882 | |
| $238.23 | +2.66 | +1.1% | $237.84 | $239.58 | $235.48 | 188,179 | |
| $235.57 | +3.47 | +1.5% | $234.12 | $237.69 | $231.92 | 383,011 | |
| $232.10 | -0.89 | -0.4% | $230.84 | $234.16 | $225.04 | 331,651 | |
| $232.99 | -14.54 | -5.9% | $244.46 | $244.46 | $226.94 | 371,922 | |
| $247.53 | -0.11 | 0.0% | $251.05 | $251.97 | $246.07 | 504,965 | |
| $247.64 | -3.59 | -1.4% | $248.59 | $252.81 | $245.85 | 302,888 | |
| $251.23 | +2.11 | +0.8% | $251.76 | $253.03 | $248.61 | 141,501 | |
| $249.12 | -3.55 | -1.4% | $252.46 | $254.28 | $248.80 | 243,800 | |
| $252.67 | -4.78 | -1.9% | $256.25 | $256.27 | $246.87 | 275,900 | |
| $257.45 | -2.98 | -1.1% | $259.13 | $260.64 | $254.96 | 222,500 | |
| $260.43 | -1.11 | -0.4% | $260.37 | $262.95 | $255.33 | 261,900 | |
| $261.54 | +3.71 | +1.4% | $257.79 | $262.48 | $257.59 | 239,100 | |
| $257.83 | +3.77 | +1.5% | $257.20 | $260.99 | $253.34 | 187,700 | |
| $254.06 | -2.84 | -1.1% | $255.88 | $257.10 | $252.47 | 305,100 | |
| $256.90 | -11.32 | -4.2% | $264.35 | $265.16 | $252.07 | 439,500 | |
| $268.22 | -3.70 | -1.4% | $273.72 | $274.52 | $264.97 | 267,179 | |
| $271.92 | -3.03 | -1.1% | $274.40 | $275.82 | $269.46 | 297,067 | |
| $274.95 | +5.03 | +1.9% | $273.73 | $276.72 | $271.34 | 176,100 | |
| $269.92 | +4.81 | +1.8% | $264.40 | $270.38 | $261.71 | 188,100 | |
| $265.11 | -0.58 | -0.2% | $266.64 | $269.09 | $261.25 | 197,400 | |
| $265.69 | -0.35 | -0.1% | $265.59 | $266.99 | $263.08 | 139,000 | |
| $266.04 | -2.05 | -0.8% | $266.36 | $269.56 | $263.70 | 356,100 | |
| $268.09 | -0.33 | -0.1% | $268.67 | $271.33 | $266.59 | 194,000 | |
| $268.42 | +2.23 | +0.8% | $264.40 | $272.05 | $260.19 | 349,300 | |
| $266.19 | +4.38 | +1.7% | $260.54 | $269.63 | $258.28 | 188,800 | |
| $261.81 | -0.60 | -0.2% | $263.67 | $264.89 | $261.25 | 271,900 | |
| $262.41 | -3.51 | -1.3% | $267.12 | $267.12 | $261.00 | 263,800 | |
| $265.92 | +5.78 | +2.2% | $261.97 | $265.92 | $256.30 | 844,900 | |
| $260.14 | +1.16 | +0.4% | $263.56 | $263.62 | $258.00 | 189,900 | |
| $258.98 | -1.11 | -0.4% | $261.67 | $265.20 | $255.75 | 267,200 | |
| $260.09 | -3.10 | -1.2% | $265.41 | $267.24 | $258.97 | 316,300 | |
| $263.19 | -7.11 | -2.6% | $264.16 | $265.69 | $258.17 | 293,600 | |
| $270.30 | +3.04 | +1.1% | $272.08 | $279.00 | $268.98 | 197,300 | |
| $267.26 | -3.65 | -1.3% | $270.15 | $271.05 | $264.41 | 139,500 | |
| $270.91 | -1.21 | -0.4% | $270.76 | $272.42 | $268.55 | 139,300 | |
| $272.12 | -1.90 | -0.7% | $274.26 | $275.92 | $270.21 | 140,300 | |
| $274.02 | +0.15 | +0.1% | $274.02 | $278.26 | $271.83 | 132,500 | |
| $273.87 | +6.97 | +2.6% | $268.01 | $273.98 | $263.20 | 247,600 | |
| $266.90 | -0.73 | -0.3% | $268.38 | $269.19 | $263.13 | 212,400 | |
| $267.63 | -5.40 | -2.0% | $271.33 | $275.42 | $266.41 | 231,700 | |
| $273.03 | -3.93 | -1.4% | $277.49 | $278.21 | $270.44 | 308,700 | |
| $276.96 | -4.58 | -1.6% | $282.87 | $282.87 | $275.20 | 106,400 | |
| $281.54 | -1.69 | -0.6% | $283.99 | $284.59 | $278.53 | 136,500 | |
| $283.23 | +6.41 | +2.3% | $278.90 | $283.84 | $278.59 | 139,000 | |
| $276.82 | +1.20 | +0.4% | $282.35 | $282.35 | $275.76 | 158,100 | |
| $275.62 | -11.62 | -4.0% | $286.91 | $287.04 | $275.61 | 259,400 | |
| $287.24 | +2.67 | +0.9% | $287.15 | $289.08 | $282.54 | 210,600 | |
| $284.57 | -6.20 | -2.1% | $288.99 | $289.40 | $281.61 | 214,200 | |
| $290.77 | -15.71 | -5.1% | $309.39 | $309.72 | $289.06 | 252,600 | |
| $306.48 | -1.53 | -0.5% | $303.39 | $307.81 | $299.12 | 191,300 | |
| $308.01 | +2.15 | +0.7% | $308.02 | $309.66 | $305.26 | 172,200 | |
| $305.86 | +5.05 | +1.7% | $299.56 | $307.52 | $296.38 | 134,100 | |
| $300.81 | +0.39 | +0.1% | $301.00 | $301.89 | $295.37 | 237,600 | |
| $300.42 | +5.01 | +1.7% | $299.33 | $305.59 | $297.48 | 266,500 | |
| $295.41 | -5.40 | -1.8% | $304.25 | $309.37 | $294.93 | 212,100 | |
| $300.81 | -4.91 | -1.6% | $308.33 | $311.07 | $300.44 | 218,200 | |
| $305.72 | -22.31 | -6.8% | $308.04 | $308.80 | $294.66 | 434,200 | |
| $328.03 | +0.40 | +0.1% | $327.42 | $336.77 | $326.42 | 166,600 | |
| $327.63 | +1.38 | +0.4% | $325.32 | $330.95 | $316.90 | 168,900 | |
| $326.25 | +8.12 | +2.6% | $324.05 | $327.33 | $317.43 | 214,600 | |
| $318.13 | +2.84 | +0.9% | $313.07 | $320.26 | $312.21 | 130,900 | |
| $315.29 | +3.78 | +1.2% | $318.63 | $320.61 | $309.67 | 127,900 | |
| $311.51 | +11.44 | +3.8% | $308.16 | $315.23 | $302.52 | 152,900 |
- Ticker
- NYSE:ESE
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
ESCO Technologies Announces Fourth Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Aug 6, 2026
ESCO Technologies (NYSE:ESE) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q3 2026 Earnings Presentation
Earnings · 11 slides
Calls
Replays
ESCO Technologies (NYSE:ESE) Q3 2026 Earnings Call
Thu, Aug 06, 2026 · 5:00 PM ET
Watch TranscriptESCO Technologies (NYSE:ESE) Q2 2026 Earnings Call
Thu, May 07, 2026 · 5:00 PM ET
Watch TranscriptESCO Technologies (NYSE:ESE) Q1 2026 Earnings Call
Thu, Feb 05, 2026 · 5:00 PM ET
Watch Transcript
Latest news
ESCO Technologies Announces Fourth Quarter 2026 Earnings Release and Conference Call
Oct 21, 2026
Closed $232.99 (-5.9%) on Oct 22, 2026
ESCO Completes Acquisition of Megger Group Limited
Oct 1, 2026
Closed $274.95 (+1.9%) on Oct 2, 2026
ESCO Reports Third Quarter Fiscal 2026 Results
Aug 6, 2026
Closed $305.72 (-6.8%) on Aug 7, 2026
ESCO Technologies Announces Third Quarter 2026 Earnings Release and Conference Call
Jul 22, 2026
Closed $331.41 (+1.7%) on Jul 23, 2026
ESCO Reports Second Quarter Fiscal 2026 Results
May 7, 2026
Closed $303.11 (-8.9%) on May 8, 2026
ESCO Technologies Announces Second Quarter 2026 Earnings Release and Conference Call
Apr 23, 2026
Closed $319.90 (+0.3%) on Apr 24, 2026
ESCO Announces Agreement to Acquire Megger Group Limited
Apr 15, 2026
Closed $299.82 (-2.6%) on Apr 16, 2026
Doble Enhances Mobility and Versatility in Partial Discharge Surveys with Spark P2
Mar 30, 2026
Closed $268.99 (-3.7%) on Mar 30, 2026
Issued by another party
ESCO Reports First Quarter Fiscal 2026 Results
Feb 5, 2026
Closed $253.10 (+6.2%) on Feb 6, 2026
ESCO Technologies Announces First Quarter 2026 Earnings Release and Conference Call
Jan 14, 2026
Closed $218.86 (+3.0%) on Jan 15, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 11 slides · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 11 slides · May 7, 2026
Merger or Acquisition (April 2026)
Merger or acquisition · 13 slides · Apr 16, 2026
Q1 2026 Earnings Presentation
Earnings · 10 slides · Feb 5, 2026
ESCO Technologies Inc. on 6ix
- News releases
- 13 in the last 12 months · 22 in all · newest Oct 21, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Aug 6, 2026
- Decks
- 25 decks · latest Aug 6, 2026
Where ESCO Technologies Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ESE · Home listing · This page | NYSE | United States | USD |
| gettex:ET7 | gettex | Germany | EUR |
| Tradegate:ET7 | Tradegate | Germany | EUR |
| LS Exchange:880907 | LS Exchange | Germany | EUR |
| Lang & Schwarz:880907 | Lang & Schwarz | Germany | EUR |
| Frankfurt:ET7 | Frankfurt | Germany | EUR |
| BX Swiss:ET7 | BX Swiss | Switzerland | CHF |
| Dusseldorf:ET7 | Dusseldorf | Germany | EUR |
| Munich:ET7 | Munich | Germany | EUR |
| BOATS:ESE | BOATS | United States | USD |
| Stuttgart:ET7 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about ESCO Technologies Inc.