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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.41$51.0068,000——
2012-12-28$36.37$49.5839,500——
2012-12-27$36.40$49.6243,200——
2012-12-26$36.38$49.6031,500——
2012-12-24$36.74$50.09167,300——
2012-12-21$36.75$50.10319,300——
2012-12-20$36.71$50.0597,500——
2012-12-19$36.46$49.7188,000——
2012-12-18$36.49$49.75149,400——
2012-12-17$35.81$48.8275,600——
2012-12-14$35.55$48.47156,600——
2012-12-13$35.65$48.6051,200——
2012-12-12$36.12$49.24111,600——
2012-12-11$36.36$49.57148,900——
2012-12-10$36.11$49.23165,800——
2012-12-07$35.81$48.8255,800——
2012-12-06$35.82$48.83129,400——
2012-12-05$36.10$49.2293,600——
2012-12-04$36.23$49.39162,900——
2012-12-03$36.37$49.58128,100——
2012-11-30$36.70$50.03184,800——
2012-11-29$37.03$50.4851,100——
2012-11-28$36.65$49.9760,300——
2012-11-27$36.22$49.3854,500——
2012-11-26$36.61$49.9169,900——
2012-11-23$35.94$49.0036,500——
2012-11-21$35.28$48.1043,300——
2012-11-20$35.21$48.0090,100——
2012-11-19$35.21$48.0063,100——
2012-11-16$34.98$47.69107,100——
2012-11-15$34.60$47.17157,700——
2012-11-14$34.81$47.4695,000——
2012-11-13$35.70$48.6793,900——
2012-11-12$36.04$49.1379,700——
2012-11-09$35.94$49.0059,000——
2012-11-08$35.92$48.9784,100——
2012-11-07$36.53$49.8083,100——
2012-11-06$37.59$51.2583,200——
2012-11-05$37.75$51.4761,900——
2012-11-02$36.94$50.3654,700——
2012-11-01$37.64$51.3262,500——
2012-10-31$37.44$51.0487,000——
2012-10-26$36.62$49.92122,300——
2012-10-25$36.30$49.4960,400——
2012-10-24$35.65$48.6079,000——
2012-10-23$35.61$48.5590,800——
2012-10-22$35.57$48.4984,000——
2012-10-19$35.46$48.3494,500——
2012-10-18$36.09$49.20124,300——
2012-10-17$36.26$49.43115,400——
2012-10-16$35.55$48.4781,600——
2012-10-15$35.47$48.36110,900——
2012-10-12$35.02$47.74137,800——
2012-10-11$34.67$47.27198,200——
2012-10-10$34.70$47.31425,200——
2012-10-09$37.61$51.2782,100——
2012-10-08$38.24$52.1377,200——
2012-10-05$38.44$52.4141,700——
2012-10-04$38.50$52.4964,900——
2012-10-03$38.31$52.2371,700——
2012-10-02$38.76$52.7351,800——
2012-10-01$38.72$52.6881,900——
2012-09-28$38.85$52.8686,500——
2012-09-27$38.63$52.5669,000——
2012-09-26$38.27$52.0747,100——
2012-09-25$38.61$52.53131,600——
2012-09-24$39.11$53.2154,900——
2012-09-21$38.81$52.80129,600——
2012-09-20$38.36$52.1975,500——
2012-09-19$38.23$52.0176,900——
2012-09-18$38.28$52.0896,800——
2012-09-17$38.35$52.1857,600——
2012-09-14$39.03$53.10110,900——
2012-09-13$38.57$52.4781,400——
2012-09-12$37.82$51.4561,500——
2012-09-11$37.52$51.0554,600——
2012-09-10$37.13$50.5264,400——
2012-09-07$36.91$50.22126,800——
2012-09-06$36.99$50.33160,000——
2012-09-05$36.00$48.98131,900——
2012-09-04$35.10$47.75180,300——
2012-08-31$35.43$48.20101,400——
2012-08-30$34.93$47.5243,900——
2012-08-29$35.36$48.1154,900——
2012-08-28$35.39$48.1595,500——
2012-08-27$35.39$48.1544,300——
2012-08-24$35.59$48.4265,600——
2012-08-23$35.66$48.5254,600——
2012-08-22$36.05$49.05114,000——
2012-08-21$36.13$49.16107,200——
2012-08-20$36.42$49.5537,300——
2012-08-17$36.58$49.7775,200——
2012-08-16$36.28$49.36117,700——
2012-08-15$36.81$50.08126,400——
2012-08-14$36.02$49.01111,300——
2012-08-13$35.90$48.84108,200——
2012-08-10$36.44$49.58615,400——
2012-08-09$36.23$49.2990,800——
2012-08-08$36.22$49.28133,200——
2012-08-07$36.35$49.4585,600——
2012-08-06$36.83$50.11136,500——
2012-08-03$36.44$49.5860,900——
2012-08-02$34.40$46.8080,400——
2012-08-01$34.46$46.8890,100——
2012-07-31$36.01$48.9982,200——
2012-07-30$35.80$48.7133,600——
2012-07-27$36.23$49.2977,600——
2012-07-26$34.80$47.3580,600——
2012-07-25$34.27$46.6238,800——
2012-07-24$34.27$46.6247,100——
2012-07-23$35.19$47.8848,300——
2012-07-20$35.39$48.1579,400——
2012-07-19$36.40$49.5244,700——
2012-07-18$36.49$49.6476,100——
2012-07-17$36.26$49.3356,800——
2012-07-16$36.55$49.7355,000——
2012-07-13$36.71$49.9468,100——
2012-07-12$35.78$48.6884,100——
2012-07-11$35.86$48.7948,000——
2012-07-10$36.30$49.3955,100——
2012-07-09$36.50$49.6661,800——
2012-07-06$36.43$49.5627,900——
2012-07-05$37.13$50.5242,700——
2012-07-03$37.20$50.6181,800——
2012-07-02$36.39$49.40109,200——
2012-06-29$36.44$49.47136,300——
2012-06-28$35.51$48.2151,600——
2012-06-27$35.44$48.1168,500——
2012-06-26$35.31$47.9392,100——
2012-06-25$35.45$48.1275,400——
2012-06-22$35.99$48.86212,900——
2012-06-21$35.48$48.1695,900——
2012-06-20$35.70$48.4692,000——
2012-06-19$35.96$48.82130,800——
2012-06-18$35.50$48.1975,500——
2012-06-15$35.14$47.70148,900——
2012-06-14$34.90$47.38109,000——
2012-06-13$34.68$47.08112,600——
2012-06-12$34.74$47.1673,600——
2012-06-11$34.15$46.36130,700——
2012-06-08$35.00$47.5149,500——
2012-06-07$34.47$46.7967,600——
2012-06-06$34.52$46.8684,600——
2012-06-05$33.96$46.1077,800——
2012-06-04$33.84$45.9499,600——
2012-06-01$34.22$46.45260,500——
2012-05-31$34.90$47.38273,200——
2012-05-30$34.99$47.50143,900——
2012-05-29$35.25$47.8595,200——
2012-05-25$34.63$47.01114,800——
2012-05-24$34.44$46.7586,600——
2012-05-23$34.42$46.7370,000——
2012-05-22$34.15$46.36159,000——
2012-05-21$34.02$46.18142,600——
2012-05-18$33.54$45.53204,800——
2012-05-17$33.43$45.38175,700——
2012-05-16$34.21$46.44327,000——
2012-05-15$33.51$45.4980,000——
2012-05-14$33.54$45.5385,000——
2012-05-11$34.23$46.4783,000——
2012-05-10$34.21$46.44197,700——
2012-05-09$33.19$45.06159,000——
2012-05-08$33.88$45.99134,100——
2012-05-07$33.81$45.90153,000——
2012-05-04$33.84$45.94143,900——
2012-05-03$34.30$46.56162,700——
2012-05-02$34.09$46.2885,000——
2012-05-01$34.38$46.67182,600——
2012-04-30$34.40$46.70160,000——
2012-04-27$34.62$47.00141,200——
2012-04-26$34.30$46.56132,300——
2012-04-25$34.61$46.9874,500——
2012-04-24$34.38$46.6799,800——
2012-04-23$34.23$46.47148,200——
2012-04-20$34.82$47.27147,700——
2012-04-19$34.61$46.98156,100——
2012-04-18$34.71$47.12153,700——
2012-04-17$35.41$48.07161,800——
2012-04-16$34.76$47.1999,200——
2012-04-13$34.50$46.83112,600——
2012-04-12$35.20$47.78179,600——
2012-04-11$34.90$47.38166,900——
2012-04-10$34.35$46.63166,000——
2012-04-09$34.77$47.20147,000——
2012-04-05$35.75$48.5384,200——
2012-04-04$35.71$48.48128,100——
2012-04-03$36.27$49.24164,700——
2012-04-02$36.87$49.94184,200——
2012-03-30$36.77$49.81130,200——
2012-03-29$36.97$50.08141,200——
2012-03-28$37.02$50.15133,200——
2012-03-27$37.70$51.07185,300——
2012-03-26$37.24$50.44130,800——
2012-03-23$36.76$49.79134,200——
2012-03-22$35.83$48.53152,400——
2012-03-21$35.98$48.7497,000——
2012-03-20$35.60$48.22113,700——
2012-03-19$36.01$48.78116,400——
2012-03-16$35.52$48.11133,200——
2012-03-15$35.55$48.1684,900——
2012-03-14$35.09$47.53107,300——
2012-03-13$35.34$47.87155,800——
2012-03-12$34.58$46.84106,200——
2012-03-09$34.58$46.84350,500——
2012-03-08$34.00$46.06173,000——
2012-03-07$33.63$45.55172,000——
2012-03-06$33.66$45.59202,700——
2012-03-05$34.75$47.07117,800——
2012-03-02$35.00$47.41225,300——
2012-03-01$35.50$48.09173,000——
2012-02-29$35.79$48.48183,600——
2012-02-28$36.04$48.8297,300——
2012-02-27$36.26$49.1289,600——
2012-02-24$36.56$49.5252,700——
2012-02-23$36.67$49.6796,700——
2012-02-22$36.31$49.18107,800——
2012-02-21$36.80$49.8598,700——
2012-02-17$36.59$49.5666,400——
2012-02-16$36.72$49.74155,500——
2012-02-15$35.58$48.20132,200——
2012-02-14$35.87$48.59127,300——
2012-02-13$36.49$49.43314,600——
2012-02-10$35.45$48.02310,000——
2012-02-09$34.63$46.91215,800——
2012-02-08$34.63$46.91492,000——
2012-02-07$32.63$44.20166,400——
2012-02-06$32.69$44.28126,400——
2012-02-03$32.54$44.08139,200——
2012-02-02$31.47$42.63118,800——
2012-02-01$31.09$42.11145,200——
2012-01-31$30.07$40.73114,500——
2012-01-30$29.84$40.4266,200——
2012-01-27$29.81$40.38141,200——
2012-01-26$29.64$40.15131,900——
2012-01-25$29.88$40.4781,200——
2012-01-24$29.46$39.91119,700——
2012-01-23$29.52$39.9961,500——
2012-01-20$29.85$40.43249,000——
2012-01-19$29.83$40.41218,400——
2012-01-18$29.78$40.34119,200——
2012-01-17$29.30$39.6990,300——
2012-01-13$29.66$40.1896,000——
2012-01-12$29.79$40.3588,300——
2012-01-11$29.51$39.97160,400——
2012-01-10$29.75$40.30176,900——
2012-01-09$29.41$39.8493,800——
2012-01-06$29.37$39.78130,700——
2012-01-05$29.52$39.99131,600——
2012-01-04$28.95$39.21104,200——
2012-01-03$29.28$39.55138,100——