EODData

NYSE, ESE:

25 Aug 2025
LAST:

193.8

CHANGE:
 1.54
OPEN:
196.0
HIGH:
196.7
ASK:
64.6
VOLUME:
190.7K
CHG(%):
0.79
PREV:
195.3
LOW:
192.6
BID:
57.3
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 25196.0196.7192.6193.8190.7K
22 Aug 25191.8198.0191.8195.3243.2K
21 Aug 25189.5190.8185.7190.6217.2K
20 Aug 25189.7192.4188.9190.5226.2K
19 Aug 25187.0189.1185.5189.1146.7K
18 Aug 25185.1187.8184.3187.5157.4K
15 Aug 25188.0188.0182.9185.2229.8K
14 Aug 25193.3194.2186.5188.2192.7K
13 Aug 25201.7201.7193.3194.4224.1K
12 Aug 25195.5200.5193.3199.5214.1K

COMPANY PROFILE

Name:
About:ESCO Technologies Inc. provides engineered filtration and fluid control products, and integrated propulsion systems worldwide. It operates through three segments: Aerospace & Defense (A&D), Utility Solutions Group (USG), and RF Test & Measurement (Test). The A&D segment designs and manufactures specialty filtration products, including hydraulic filter elements and fluid control devices used in commercial aerospace applications; filter mechanisms used in micro-propulsion devices for satellites; and custom designed filters for manned aircraft and submarines. This segment also designs, develops, and manufactures elastomeric-based signature reduction solutions for U.S. naval vessels; and mission-critical bushings, pins, sleeves, and precision-tolerance machined components for landing gear, rotor heads, engine mounts, flight controls, and actuation systems for the aerospace and defense industries. The USG segment offers diagnostic testing solutions that enable electric power grid operators to assess the integrity of high-voltage power delivery equipment; and decision support tools for the renewable energy industry comprising wind and solar. The Test segment provides products and systems to measure and control RF and acoustic energy for research and development, regulatory compliance, and medical and security applications; and provides turnkey systems, including RF test facilities and measurement systems, acoustic test enclosures, RF and magnetically shielded rooms, and secure communication facilities. This segment also supplies RF absorptive materials, filters, antennas, field probes, test cells, proprietary measurement software, and other test accessories; and offers calibration and product tests, as well as feedthrough capacitors, high current power, telephone, data and control line filters, and a range of high-altitude electromagnetic protection filters. ESCO Technologies Inc. provides human machine interface devices, and positioning and tracking controls, communications and networking equipment, and electronic equ
Sector:Technology
Industry:Scientific & Technical Instruments
Address:9900A Clayton Road, Saint Louis, MO, United States, 63124-1186
Website:https://www.escotechnologies.com
CUSIP:269030201
CIK:0000866706
ISIN:US2963151046
FIGI:BBG000C4S3P3
LEI:5493007JJLP5MEWVDH10

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:46.06
DivYield:0.00
Div/Share:0.32
PtB:3.80
PtS:4.49
EBITDA:229.64M
Shares:25.82M
Market Cap:5.004B

TECHNICALS

MA5:191.83
MA10:191.39
MA20:192.16
MA50:190.99
MA100:179.80
MA200:163.50
STO9:51.70
STO14:51.70
RSI14:52.48
WPR14:-40.31
MTM14:1.76
ROC14:0.01
ATR:6.37
Week High:197.97
Week Low:184.34
Month High:201.72
Month Low:174.92
Year High:201.72
Year Low:113.30
Volatility:2.92

RECENT SPLITS

Date Ratio
26 Sep 20052-1