NYSE:ESE | Historical Stock Price | ESCO TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.84$5.67$17.49$53.92$166.22$512.411990-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$4.13$4.1332,200——
1992-12-30$4.00$4.009,800——
1992-12-29$4.06$4.064,400——
1992-12-28$4.00$4.0019,800——
1992-12-24$4.13$4.1360,800——
1992-12-23$4.13$4.1372,400——
1992-12-22$4.00$4.00110,800——
1992-12-21$3.94$3.9455,600——
1992-12-18$3.94$3.9437,000——
1992-12-17$3.94$3.9471,800——
1992-12-16$3.94$3.94112,400——
1992-12-15$3.81$3.8180,600——
1992-12-14$3.75$3.7514,800——
1992-12-11$3.69$3.6946,600——
1992-12-10$3.63$3.6343,200——
1992-12-09$3.63$3.6310,000——
1992-12-08$3.63$3.6364,800——
1992-12-07$3.69$3.69278,000——
1992-12-04$3.50$3.5078,800——
1992-12-03$3.56$3.5693,200——
1992-12-02$3.31$3.31162,400——
1992-12-01$3.19$3.19244,200——
1992-11-30$3.31$3.3142,600——
1992-11-27$3.38$3.3821,400——
1992-11-25$3.38$3.3874,400——
1992-11-24$3.38$3.3841,400——
1992-11-23$3.38$3.3864,200——
1992-11-20$3.38$3.38113,200——
1992-11-19$3.44$3.4467,400——
1992-11-18$3.44$3.44132,000——
1992-11-17$3.50$3.5039,600——
1992-11-16$3.69$3.6927,200——
1992-11-13$3.69$3.6953,000——
1992-11-12$3.69$3.6921,200——
1992-11-11$3.81$3.8178,000——
1992-11-10$3.63$3.6318,800——
1992-11-09$3.69$3.698,200——
1992-11-06$3.81$3.8122,600——
1992-11-05$3.69$3.6942,600——
1992-11-04$3.63$3.637,200——
1992-11-03$3.56$3.5629,400——
1992-11-02$3.56$3.5610,200——
1992-10-30$3.63$3.6310,400——
1992-10-29$3.56$3.5614,200——
1992-10-28$3.63$3.636,000——
1992-10-27$3.63$3.6321,600——
1992-10-26$3.69$3.696,400——
1992-10-23$3.56$3.5631,200——
1992-10-22$3.69$3.6951,200——
1992-10-21$3.69$3.6943,800——
1992-10-20$3.63$3.633,000——
1992-10-19$3.69$3.6916,000——
1992-10-16$3.75$3.7537,000——
1992-10-15$3.63$3.6340,800——
1992-10-14$3.69$3.6910,000——
1992-10-13$3.63$3.6334,200——
1992-10-12$3.56$3.5670,000——
1992-10-09$3.50$3.5055,600——
1992-10-08$3.69$3.6949,400——
1992-10-07$3.25$3.2516,200——
1992-10-06$3.19$3.1916,400——
1992-10-05$3.19$3.1942,200——
1992-10-02$3.25$3.2510,800——
1992-10-01$3.38$3.3826,800——
1992-09-30$3.19$3.1942,200——
1992-09-29$3.25$3.25112,800——
1992-09-28$3.44$3.4481,000——
1992-09-25$3.63$3.6327,200——
1992-09-24$3.75$3.7536,600——
1992-09-23$3.88$3.8742,600——
1992-09-22$3.94$3.9433,400——
1992-09-21$3.81$3.8124,600——
1992-09-18$3.88$3.8764,800——
1992-09-17$3.75$3.7512,200——
1992-09-16$3.75$3.7514,400——
1992-09-15$3.88$3.8728,800——
1992-09-14$3.88$3.8771,400——
1992-09-11$3.94$3.9425,400——
1992-09-10$3.94$3.9439,400——
1992-09-09$3.94$3.9443,600——
1992-09-08$3.88$3.8742,600——
1992-09-04$3.88$3.8721,600——
1992-09-03$3.88$3.8778,000——
1992-09-02$3.75$3.75196,200——
1992-09-01$3.69$3.6914,600——
1992-08-31$3.63$3.6317,600——
1992-08-28$3.56$3.567,200——
1992-08-27$3.56$3.563,600——
1992-08-26$3.56$3.565,800——
1992-08-25$3.56$3.5619,800——
1992-08-24$3.56$3.5630,800——
1992-08-21$3.69$3.6946,400——
1992-08-20$3.69$3.6917,400——
1992-08-19$3.75$3.7559,000——
1992-08-18$3.69$3.6956,200——
1992-08-17$3.50$3.5047,200——
1992-08-14$3.50$3.5042,800——
1992-08-13$3.44$3.4433,200——
1992-08-12$3.44$3.4414,000——
1992-08-11$3.44$3.4440,000——
1992-08-10$3.44$3.44107,000——
1992-08-07$3.38$3.3827,800——
1992-08-06$3.31$3.3116,200——
1992-08-05$3.31$3.3133,600——
1992-08-04$3.31$3.3144,000——
1992-08-03$3.44$3.44168,400——
1992-07-31$3.31$3.314,600——
1992-07-30$3.31$3.3113,800——
1992-07-29$3.38$3.3880,600——
1992-07-28$3.31$3.3122,000——
1992-07-27$3.38$3.3830,600——
1992-07-24$3.25$3.2526,200——
1992-07-23$3.31$3.3121,200——
1992-07-22$3.38$3.3825,600——
1992-07-21$3.31$3.3119,200——
1992-07-20$3.31$3.315,200——
1992-07-17$3.31$3.3116,400——
1992-07-16$3.31$3.3117,800——
1992-07-15$3.38$3.3861,800——
1992-07-14$3.38$3.3811,400——
1992-07-13$3.38$3.3812,600——
1992-07-10$3.31$3.3118,000——
1992-07-09$3.44$3.4411,200——
1992-07-08$3.25$3.2528,400——
1992-07-07$3.38$3.3840,000——
1992-07-06$3.44$3.4418,000——
1992-07-02$3.44$3.4481,200——
1992-07-01$3.56$3.5611,200——
1992-06-30$3.44$3.4458,400——
1992-06-29$3.50$3.5033,000——
1992-06-26$3.50$3.5088,200——
1992-06-25$3.50$3.5093,600——
1992-06-24$3.50$3.5079,200——
1992-06-23$3.44$3.443,800——
1992-06-22$3.50$3.5013,400——
1992-06-19$3.56$3.56128,800——
1992-06-18$3.38$3.3839,400——
1992-06-17$3.50$3.5033,200——
1992-06-16$3.50$3.5033,400——
1992-06-15$3.44$3.4434,200——
1992-06-12$3.31$3.319,400——
1992-06-11$3.31$3.318,000——
1992-06-10$3.31$3.3130,000——
1992-06-09$3.38$3.388,200——
1992-06-08$3.44$3.4410,400——
1992-06-05$3.44$3.447,200——
1992-06-04$3.44$3.448,800——
1992-06-03$3.44$3.4430,000——
1992-06-02$3.44$3.4421,600——
1992-06-01$3.50$3.5036,000——
1992-05-29$3.38$3.3828,600——
1992-05-28$3.38$3.385,400——
1992-05-27$3.38$3.3855,600——
1992-05-26$3.31$3.3136,600——
1992-05-22$3.50$3.5027,400——
1992-05-21$3.50$3.5013,200——
1992-05-20$3.50$3.5033,600——
1992-05-19$3.50$3.5039,800——
1992-05-18$3.50$3.5032,800——
1992-05-15$3.63$3.6317,600——
1992-05-14$3.50$3.5027,600——
1992-05-13$3.38$3.3851,200——
1992-05-12$3.38$3.3885,200——
1992-05-11$3.38$3.3828,200——
1992-05-08$3.38$3.3854,600——
1992-05-07$3.56$3.5629,400——
1992-05-06$3.56$3.5652,600——
1992-05-05$3.50$3.50111,400——
1992-05-04$3.50$3.5056,000——
1992-05-01$3.44$3.4477,000——
1992-04-30$3.38$3.3846,400——
1992-04-29$3.38$3.3868,600——
1992-04-28$3.44$3.4423,600——
1992-04-27$3.38$3.38148,800——
1992-04-24$3.38$3.3823,200——
1992-04-23$3.50$3.5093,800——
1992-04-22$3.31$3.3164,200——
1992-04-21$3.25$3.2519,800——
1992-04-20$3.25$3.2567,000——
1992-04-16$3.31$3.3136,400——
1992-04-15$3.44$3.4424,600——
1992-04-14$3.50$3.5069,800——
1992-04-13$3.50$3.509,200——
1992-04-10$3.44$3.4447,600——
1992-04-09$3.44$3.4419,200——
1992-04-08$3.44$3.4430,400——
1992-04-07$3.50$3.5071,800——
1992-04-06$3.44$3.4491,600——
1992-04-03$3.31$3.3137,200——
1992-04-02$3.38$3.3812,800——
1992-04-01$3.44$3.4481,400——
1992-03-31$3.13$3.1353,200——
1992-03-30$3.25$3.2519,400——
1992-03-27$3.25$3.2556,800——
1992-03-26$3.38$3.3887,600——
1992-03-25$3.44$3.445,000——
1992-03-24$3.44$3.4439,200——
1992-03-23$3.50$3.5012,600——
1992-03-20$3.50$3.5032,400——
1992-03-19$3.50$3.5034,200——
1992-03-18$3.50$3.5040,200——
1992-03-17$3.44$3.4483,200——
1992-03-16$3.38$3.3897,200——
1992-03-13$3.63$3.6325,000——
1992-03-12$3.63$3.636,800——
1992-03-11$3.63$3.6316,400——
1992-03-10$3.69$3.6919,400——
1992-03-09$3.63$3.6331,400——
1992-03-06$3.63$3.6355,600——
1992-03-05$3.63$3.6315,000——
1992-03-04$3.69$3.698,800——
1992-03-03$3.75$3.7553,200——
1992-03-02$3.63$3.63304,400——
1992-02-28$3.88$3.8733,200——
1992-02-27$3.94$3.9431,400——
1992-02-26$3.94$3.9457,400——
1992-02-25$3.94$3.94128,200——
1992-02-24$3.88$3.8756,800——
1992-02-21$4.00$4.0059,000——
1992-02-20$4.19$4.1969,800——
1992-02-19$4.13$4.1339,800——
1992-02-18$4.19$4.19138,000——
1992-02-14$4.06$4.0668,400——
1992-02-13$4.19$4.19133,400——
1992-02-12$4.25$4.25276,200——
1992-02-11$3.88$3.8739,800——
1992-02-10$3.75$3.7530,400——
1992-02-07$3.81$3.8139,200——
1992-02-06$3.75$3.7557,200——
1992-02-05$3.75$3.7529,400——
1992-02-04$3.94$3.9444,200——
1992-02-03$3.94$3.94110,200——
1992-01-31$3.75$3.7565,600——
1992-01-30$3.75$3.7569,000——
1992-01-29$3.81$3.8173,400——
1992-01-28$4.00$4.0058,600——
1992-01-27$4.00$4.00102,200——
1992-01-24$4.19$4.19180,600——
1992-01-23$3.94$3.94102,200——
1992-01-22$3.69$3.6933,000——
1992-01-21$3.63$3.6338,400——
1992-01-20$3.69$3.6998,400——
1992-01-17$3.56$3.5695,800——
1992-01-16$3.44$3.4465,400——
1992-01-15$3.56$3.5654,800——
1992-01-14$3.63$3.6368,800——
1992-01-13$3.63$3.6342,600——
1992-01-10$3.69$3.6960,800——
1992-01-09$3.56$3.5670,800——
1992-01-08$3.63$3.6388,800——
1992-01-07$3.56$3.5657,600——
1992-01-06$3.50$3.5073,200——
1992-01-03$3.56$3.5689,600——
1992-01-02$3.56$3.56182,000——