ESCO Technologies Inc (ESE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 45 out of 100 (momentum 19 · quality 50 · valuation 32), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -7.6% vs the 50-day and -16.1% vs the 200-day average, 33.4% below the 52-week high and +24.6% off the 52-week low; a death cross printed 19 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: ESCO Technologies Inc trades 7.6% below its 50-day and 16.1% below its 200-day moving average. (as of 2026-11-02)

ESCO Technologies makes engineered components and test systems across three areas: aerospace and defence hardware such as filtration, explosive devices for ejection seats, and precision machined parts; utility diagnostic tools and renewable-energy decision software; and RF test equipment including shielded rooms, absorptive materials and calibration services. It sells to aircraft makers, navies, utilities and research and defence labs, and is based in Saint Louis.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ESE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	240.85	244.38	239.90	241.05	+1.41%	211,801
2026-10-30	239.04	243.90	236.41	237.70	-2.94%	233,933
2026-10-29	241.20	246.76	239.36	244.89	+2.04%	193,400
2026-10-28	240.61	241.59	236.89	240.00	+0.74%	194,886
2026-10-27	237.84	239.58	235.48	238.23	+1.13%	188,200
2026-10-26	234.12	237.69	231.92	235.57	+1.50%	441,600
2026-10-23	230.84	234.16	225.04	232.10	-0.38%	331,700
2026-10-22	244.46	244.46	226.94	232.99	-5.87%	371,900
2026-10-21	251.05	251.97	246.07	247.53	-0.04%	505,000
2026-10-20	248.59	252.81	245.85	247.64	-1.43%	302,900
2026-10-19	251.76	253.03	248.61	251.23	+0.85%	140,300
2026-10-16	252.46	254.28	248.80	249.12	-1.40%	243,800
2026-10-15	256.25	256.27	246.87	252.67	-1.86%	275,900
2026-10-14	259.13	260.64	254.96	257.45	-1.14%	222,500
2026-10-13	260.37	262.95	255.33	260.43	-0.42%	261,900
2026-10-12	257.79	262.48	257.59	261.54	+1.44%	239,100
2026-10-09	257.20	260.99	253.34	257.83	+1.48%	187,700
2026-10-08	255.88	257.10	252.47	254.06	-1.11%	305,100
2026-10-07	264.35	265.16	252.07	256.90	-4.22%	439,500
2026-10-06	273.72	274.52	264.97	268.22	-1.36%	267,179
2026-10-05	274.40	275.82	269.46	271.92	-1.10%	297,067
2026-10-02	273.73	276.72	271.34	274.95	+1.86%	176,100
2026-10-01	264.40	270.38	261.71	269.92	+1.81%	188,100
2026-09-30	266.64	269.09	261.25	265.11	-0.22%	197,400
2026-09-29	265.59	266.99	263.08	265.69	-0.13%	139,000
2026-09-28	266.36	269.56	263.70	266.04	-0.76%	356,100
2026-09-25	268.67	271.33	266.59	268.09	-0.12%	194,000
2026-09-24	264.40	272.05	260.19	268.42	+0.84%	349,300
2026-09-23	260.54	269.63	258.28	266.19	+1.67%	188,800
2026-09-22	263.67	264.89	261.25	261.81	-0.23%	271,900
2026-09-21	267.12	267.12	261.00	262.41	-1.32%	263,800
2026-09-18	261.97	265.92	256.30	265.92	+2.22%	844,900
2026-09-17	263.56	263.62	258.00	260.14	+0.45%	189,900
2026-09-16	261.67	265.20	255.75	258.98	-0.43%	267,200
2026-09-15	265.41	267.24	258.97	260.09	-1.18%	316,338
2026-09-14	264.16	265.69	258.17	263.19	-2.63%	295,537
2026-09-11	272.08	279.00	268.98	270.30	+1.14%	197,300
2026-09-10	270.15	271.05	264.41	267.26	-1.35%	139,500
2026-09-09	270.76	272.42	268.55	270.91	-0.44%	139,300
2026-09-08	274.26	275.92	270.21	272.12	-0.69%	140,300
2026-09-04	274.02	278.26	271.83	274.02	+0.05%	132,500
2026-09-03	268.01	273.98	263.20	273.87	+2.61%	247,600
2026-09-02	268.38	269.19	263.13	266.90	-0.27%	212,400
2026-09-01	271.33	275.42	266.41	267.63	-1.98%	231,700
2026-08-31	277.49	278.21	270.44	273.03	-1.42%	308,700
2026-08-28	282.87	282.87	275.20	276.96	-1.63%	106,400
2026-08-27	283.99	284.59	278.53	281.54	-0.60%	136,500
2026-08-26	278.90	283.84	278.59	283.23	+2.32%	139,000
2026-08-25	282.35	282.35	275.76	276.82	+0.44%	158,074
2026-08-24	286.91	287.04	275.61	275.62	-4.05%	259,360
2026-08-21	287.15	289.08	282.54	287.24	+0.94%	210,600
2026-08-20	288.99	289.40	281.61	284.57	-2.13%	214,200
2026-08-19	309.39	309.72	289.06	290.77	-5.13%	252,600
2026-08-18	303.39	307.81	299.12	306.48	-0.50%	191,275
2026-08-17	308.02	309.65	305.25	308.01	+0.70%	172,169
2026-08-14	299.56	307.52	296.38	305.86	+1.68%	134,100
2026-08-13	301.00	301.89	295.37	300.81	+0.13%	237,600
2026-08-12	299.33	305.59	297.48	300.42	+1.70%	266,500
2026-08-11	304.25	309.37	294.93	295.41	-1.80%	212,100
2026-08-10	308.33	311.07	300.44	300.81	-1.61%	218,200
2026-08-07	308.04	308.80	294.66	305.72	-6.80%	434,200
2026-08-06	327.42	336.77	326.42	328.03	+0.12%	166,600
2026-08-05	325.32	330.95	316.90	327.63	+0.42%	168,900
2026-08-04	324.05	327.33	317.43	326.25	+2.55%	214,600
2026-08-03	313.07	320.26	312.21	318.13	+0.90%	130,900
2026-07-31	318.63	320.61	309.67	315.29	+1.21%	127,900
2026-07-30	308.16	315.23	302.52	311.51	+3.81%	152,900
2026-07-29	314.49	315.71	298.85	300.07	-4.95%	199,300
2026-07-28	320.63	321.38	311.57	315.69	-2.62%	159,167
2026-07-27	331.21	334.77	316.00	324.20	-1.09%	166,726
2026-07-24	334.47	335.34	327.11	327.78	-1.10%	154,700
2026-07-23	327.58	334.54	325.97	331.41	+1.67%	230,900
2026-07-22	328.75	334.31	324.95	325.96	-1.87%	196,600
2026-07-21	329.76	334.15	323.17	332.16	+3.37%	194,906
2026-07-20	322.23	325.72	318.20	321.33	+0.88%	162,971
2026-07-17	313.94	325.24	310.83	318.52	-1.18%	178,400
2026-07-16	323.25	330.97	317.14	322.32	-1.75%	240,500
2026-07-15	325.98	329.09	321.79	328.06	+0.80%	141,100
2026-07-14	325.99	330.20	323.16	325.46	+1.45%	199,100
2026-07-13	325.83	327.76	319.43	320.82	-2.52%	128,700
2026-07-10	328.78	333.07	325.58	329.12	-0.67%	202,300
2026-07-09	337.31	339.22	329.42	331.33	-0.18%	190,300
2026-07-08	328.29	335.52	325.34	331.93	-0.41%	270,400
2026-07-07	337.38	337.51	323.06	333.29	-2.70%	166,300
2026-07-06	330.00	343.55	330.00	342.55	+2.94%	219,800
2026-07-02	341.07	342.73	324.79	332.78	-2.09%	279,300
2026-07-01	347.81	353.81	339.90	339.90	-2.90%	321,700
2026-06-30	347.47	356.30	342.53	350.04	+1.21%	307,203
2026-06-29	339.11	348.47	335.38	345.85	+1.76%	316,979
2026-06-26	352.36	356.46	339.64	339.88	-4.23%	1,047,100
2026-06-25	350.24	362.15	347.88	354.90	+2.42%	292,800
2026-06-24	340.59	352.92	334.66	346.51	+1.00%	363,600
2026-06-23	345.00	347.83	332.66	343.08	-2.81%	341,800
2026-06-22	345.19	357.00	342.79	353.01	+2.77%	311,300
2026-06-18	339.49	344.24	334.87	343.50	+2.93%	547,700
2026-06-17	330.26	336.56	328.00	333.72	+1.29%	198,700
2026-06-16	331.54	335.78	329.25	329.46	+0.51%	268,900
2026-06-15	324.00	330.63	324.00	327.80	+4.48%	262,100
2026-06-12	317.87	320.52	313.16	313.74	-0.69%	244,000
2026-06-11	308.45	317.17	303.57	315.92	+3.69%	241,200
2026-06-10	305.83	311.67	296.25	304.69	+0.06%	256,300
2026-06-09	298.39	308.43	296.40	304.52	+3.09%	275,400
2026-06-08	296.47	297.64	291.81	295.39	+0.94%	227,700
2026-06-05	290.09	295.91	288.95	292.64	+0.23%	132,400
2026-06-04	294.36	294.94	289.44	291.96	-1.17%	217,700
2026-06-03	291.00	299.32	291.00	295.43	+1.32%	198,200
2026-06-02	288.98	295.20	287.96	291.57	+1.35%	165,800
2026-06-01	287.97	290.03	282.98	287.70	-1.44%	289,300
2026-05-29	301.15	303.58	289.49	291.90	-4.21%	384,500
2026-05-28	302.15	309.57	298.54	304.72	+0.65%	294,500
2026-05-27	308.19	308.19	302.18	302.75	-0.76%	176,700
2026-05-26	299.86	306.26	297.96	305.08	+3.20%	140,600
2026-05-22	295.73	299.00	289.14	295.62	+0.80%	126,400
2026-05-21	294.57	297.59	288.51	293.27	-1.07%	195,600
2026-05-20	297.39	303.79	293.11	296.45	+0.53%	243,300
2026-05-19	288.54	299.31	284.42	294.90	+1.10%	454,600
2026-05-18	291.39	300.92	290.00	291.68	+0.62%	346,600
2026-05-15	292.29	294.29	288.00	289.87	-2.28%	403,300
2026-05-14	301.50	306.31	292.79	296.64	-1.20%	262,300
2026-05-13	301.19	304.76	298.26	300.25	+0.14%	262,900
2026-05-12	298.17	302.81	291.87	299.82	+0.66%	286,500
2026-05-11	303.89	305.37	290.07	297.85	-1.74%	360,700
2026-05-08	300.00	312.69	290.30	303.11	-8.91%	621,200
2026-05-07	337.40	342.23	330.31	332.77	-0.84%	300,000
2026-05-06	345.16	346.20	333.42	335.59	-1.11%	252,600
2026-05-05	332.25	340.81	330.52	339.35	+3.57%	225,800
2026-05-04	326.58	330.00	324.00	327.66	+0.21%	220,100
2026-05-01	324.85	327.28	316.30	326.96	+0.93%	187,500
2026-04-30	314.68	324.51	311.80	323.95	+3.90%	338,500
2026-04-29	317.76	317.76	308.06	311.79	-1.65%	358,900
2026-04-28	319.84	320.62	311.44	317.01	-1.26%	212,200
2026-04-27	321.30	321.71	312.17	321.07	+0.37%	305,800
2026-04-24	318.60	325.54	315.00	319.90	+0.34%	452,400
2026-04-23	313.79	324.14	313.62	318.83	+2.52%	332,500
2026-04-22	317.36	318.15	304.47	311.00	-1.00%	383,600
2026-04-21	315.01	319.32	312.76	314.14	-0.32%	384,100
2026-04-20	315.43	319.14	312.83	315.15	+0.07%	327,100
2026-04-17	306.45	319.14	303.31	314.92	+5.04%	453,300
2026-04-16	306.85	307.36	296.31	299.82	-2.56%	878,200
2026-04-15	315.74	316.34	303.88	307.70	-3.31%	284,200
2026-04-14	316.69	318.51	311.93	318.24	+0.42%	282,700
2026-04-13	309.29	317.03	309.00	316.91	+2.03%	275,100
2026-04-10	311.80	315.42	307.15	310.59	+0.26%	253,300
2026-04-09	308.49	315.19	306.14	309.80	+0.28%	356,100
2026-04-08	305.00	309.61	303.69	308.94	+6.04%	411,000
2026-04-07	292.60	295.87	285.52	291.33	-0.71%	521,400
2026-04-06	290.75	294.61	288.42	293.40	+0.38%	239,000
2026-04-02	285.85	295.95	282.09	292.28	-0.30%	349,100
2026-04-01	284.08	296.69	282.97	293.15	+4.19%	448,100
2026-03-31	273.69	285.10	268.00	281.37	+4.60%	502,600
2026-03-30	282.60	282.60	266.83	268.99	-3.67%	550,200
2026-03-27	274.72	279.52	271.02	279.23	+0.58%	493,900
2026-03-26	284.24	290.00	277.03	277.63	-3.86%	309,500
2026-03-25	287.33	291.19	284.02	288.77	+4.31%	460,700
2026-03-24	266.19	278.34	264.98	276.84	+3.31%	241,700
2026-03-23	266.40	271.00	263.27	267.97	+2.69%	243,200
2026-03-20	266.92	269.77	258.72	260.95	-2.12%	590,200
2026-03-19	263.15	269.71	258.34	266.61	-0.26%	143,500
2026-03-18	268.47	268.96	265.60	267.31	-0.19%	233,400
2026-03-17	267.22	267.92	262.49	267.81	+0.59%	183,000
2026-03-16	267.92	270.06	264.83	266.25	+0.92%	154,500
2026-03-13	270.75	272.12	260.02	263.82	-0.98%	129,500
2026-03-12	267.14	270.23	261.80	266.43	-1.56%	270,000
2026-03-11	267.37	271.64	261.64	270.66	+0.17%	123,500
2026-03-10	269.91	276.60	269.20	270.21	-0.32%	208,000
2026-03-09	262.97	271.44	255.74	271.08	+1.75%	173,600
2026-03-06	268.19	270.62	264.71	266.42	-2.55%	164,200
2026-03-05	276.80	278.80	267.67	273.40	-2.55%	243,400
2026-03-04	279.00	282.04	274.19	280.56	+0.99%	188,300
2026-03-03	279.39	280.49	270.51	277.81	-2.79%	272,200
2026-03-02	275.69	290.33	273.05	285.79	+3.07%	289,800
2026-02-27	277.81	278.91	274.32	277.29	-1.00%	239,200
2026-02-26	279.87	284.00	273.13	280.10	+0.36%	180,200
2026-02-25	286.69	286.69	273.54	279.10	-2.26%	226,800
2026-02-24	278.24	285.91	277.05	285.56	+3.08%	198,500
2026-02-23	275.21	277.45	270.98	277.04	+0.17%	155,000
2026-02-20	273.24	277.68	271.33	276.56	+1.39%	257,000
2026-02-19	268.09	275.39	263.98	272.76	+1.02%	240,600
2026-02-18	266.44	274.47	266.28	270.01	+1.51%	320,600
2026-02-17	267.00	268.97	263.27	266.00	-0.90%	207,700
2026-02-13	273.76	275.11	267.52	268.41	-1.59%	430,000
2026-02-12	284.90	291.31	270.69	272.76	-3.68%	212,200
2026-02-11	281.39	284.13	277.26	283.19	+1.76%	338,700
2026-02-10	270.50	278.75	270.50	278.28	+3.47%	285,300
2026-02-09	254.72	271.17	254.72	268.94	+6.26%	322,900
2026-02-06	246.96	262.07	244.70	253.10	+6.17%	384,100
2026-02-05	234.05	241.14	233.05	238.40	+1.86%	239,000
2026-02-04	240.02	241.38	231.09	234.05	-2.02%	269,400
2026-02-03	234.56	239.03	232.70	238.88	+2.48%	187,700
2026-02-02	226.88	234.43	226.88	233.09	+2.16%	155,900
2026-01-30	228.29	231.64	225.15	228.17	-0.78%	280,100
2026-01-29	225.09	230.00	223.86	229.96	+3.09%	176,900
2026-01-28	224.35	225.32	219.35	223.06	-0.29%	153,900
2026-01-27	223.41	224.89	221.00	223.70	+0.80%	151,400
2026-01-26	220.65	222.17	218.57	221.92	+0.80%	127,500
2026-01-23	222.83	222.83	218.00	220.15	-1.26%	178,000
2026-01-22	227.50	229.41	222.71	222.95	-1.77%	175,400
2026-01-21	221.59	226.98	220.51	226.96	+2.93%	180,300
2026-01-20	214.52	220.81	214.52	220.50	+0.88%	184,200
2026-01-16	218.80	220.40	216.83	218.58	-0.13%	124,100
2026-01-15	214.17	221.06	213.73	218.86	+2.99%	156,700
2026-01-14	214.27	214.27	209.66	212.51	-0.78%	216,800
2026-01-13	214.64	217.37	212.25	214.17	+0.30%	199,100
2026-01-12	211.21	214.63	209.95	213.54	+0.89%	166,600
2026-01-09	209.73	212.88	208.23	211.65	+1.21%	177,000
2026-01-08	208.41	212.48	207.06	209.11	+0.89%	212,000
2026-01-07	207.00	210.57	205.31	207.26	+0.36%	227,900
2026-01-06	201.91	206.62	197.61	206.51	+2.46%	174,300
2026-01-05	197.62	203.27	197.62	201.56	+1.99%	130,500
2026-01-02	194.89	200.06	194.36	197.62	+1.14%	164,500
2025-12-31	197.77	198.75	195.30	195.39	-0.78%	126,700
2025-12-30	199.50	200.33	196.70	196.92	-1.42%	143,900
2025-12-29	200.40	204.11	199.00	199.76	-0.37%	147,600
2025-12-26	204.78	204.78	200.32	200.50	-0.69%	117,500
2025-12-24	204.60	204.60	201.04	201.90	-0.84%	63,900
2025-12-23	200.14	204.50	199.97	203.62	+1.60%	216,500
2025-12-22	200.94	202.24	198.81	200.41	+0.82%	159,000
2025-12-19	197.29	200.46	196.75	198.78	+0.33%	443,500
2025-12-18	201.52	202.27	196.24	198.12	-0.73%	183,800
2025-12-17	200.10	202.57	199.10	199.57	+0.10%	215,100
2025-12-16	206.72	207.04	198.05	199.37	-3.41%	204,700
2025-12-15	205.66	208.89	203.64	206.41	+1.10%	218,000
2025-12-12	206.23	207.64	202.81	204.17	-1.15%	305,600
2025-12-11	203.19	207.58	202.03	206.55	+1.97%	268,600
2025-12-10	197.95	204.51	197.20	202.56	+2.33%	296,600
2025-12-09	199.07	202.85	197.93	197.94	-0.14%	281,100
2025-12-08	197.26	199.12	195.21	198.21	+1.34%	279,400
2025-12-05	202.90	202.91	193.68	195.59	-3.31%	359,100
2025-12-04	201.21	203.03	200.01	202.29	+0.57%	160,400
2025-12-03	204.52	204.52	199.99	201.15	-1.41%	195,100
2025-12-02	207.02	207.22	202.48	204.02	-0.46%	202,100
2025-12-01	210.74	211.70	203.11	204.97	-3.73%	260,200
2025-11-28	214.70	214.70	210.59	212.91	-0.01%	101,100
2025-11-26	217.79	222.17	212.81	212.93	-2.07%	281,200
2025-11-25	226.27	227.46	212.26	217.43	-3.09%	270,000
2025-11-24	218.05	227.32	211.27	224.36	+4.11%	308,000
2025-11-21	224.75	229.46	211.80	215.50	+2.54%	514,800
2025-11-20	222.01	223.67	209.75	210.17	-3.16%	420,800
2025-11-19	215.57	219.58	215.51	217.03	+0.70%	166,300
2025-11-18	215.32	217.94	214.34	215.53	-0.34%	147,100
2025-11-17	220.61	221.10	214.90	216.27	-1.86%	149,700
2025-11-14	207.92	220.71	203.76	220.37	+1.65%	159,000
2025-11-13	220.13	220.91	214.99	216.79	-1.51%	204,300
2025-11-12	216.14	223.11	215.49	220.11	+1.79%	205,900
2025-11-11	222.03	223.47	214.41	216.23	-2.25%	218,700
2025-11-10	218.82	222.71	216.16	221.20	+2.30%	172,800
2025-11-07	218.36	219.18	210.67	216.22	-1.23%	182,300
2025-11-06	221.50	224.15	218.59	218.92	-1.56%	129,700
2025-11-05	220.25	223.72	218.23	222.40	+1.22%	139,200
2025-11-04	220.77	222.37	218.58	219.71	-1.08%	114,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+22.52%). Worst month: Dec (-4.67%). Based on 2 years of daily data (2025–2026).

Jan+8.19%
Feb+22.52%
Mar-1.95%
Apr+4.55%
May+0.83%
Jun+14.25%
Jul-2.84%
Aug-4.64%
Sep+1.99%
Oct-4.49%
Nov-4.14%
Dec-4.67%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is ESCO Technologies Inc's (ESE) latest close?

241.05 on 2026-11-02, from the Closelook data lake's daily price record.

What is ESE's 52-week high and low?

362.15 high and 193.68 low over the trailing 52 weeks, as of 2026-11-02.

What is ESCO Technologies Inc's strongest and weakest month historically?

Historically, ESE's strongest calendar month has been Feb (average +22.52%) and its weakest Dec (average -4.67%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is ESCO Technologies Inc's Closelooknet score?

45 out of 100 (momentum 19 · quality 50 · valuation 32), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ESE?

Mixed moving-average stack: Trades -7.6% vs the 50-day and -16.1% vs the 200-day average, 33.4% below the 52-week high and +24.6% off the 52-week low; a death cross printed 19 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ESE above its 50-day and 200-day moving averages?

ESCO Technologies Inc trades 7.6% below its 50-day and 16.1% below its 200-day moving average (2.9% below its 20-day). As of 2026-11-02.