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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.26$47.2491,000——
2013-12-30$34.46$47.4049,700——
2013-12-27$34.48$47.4366,800——
2013-12-26$34.46$47.4048,800——
2013-12-24$34.44$47.3839,200——
2013-12-23$34.43$47.3681,300——
2013-12-20$34.20$47.05208,000——
2013-12-19$33.70$46.3687,800——
2013-12-18$33.87$46.59112,400——
2013-12-17$33.72$46.3944,600——
2013-12-16$33.77$46.46112,900——
2013-12-13$33.12$45.5670,400——
2013-12-12$32.84$45.1888,200——
2013-12-11$32.38$44.54171,000——
2013-12-10$33.15$45.60131,900——
2013-12-09$34.20$47.0582,400——
2013-12-06$34.24$47.1082,700——
2013-12-05$33.89$46.6281,900——
2013-12-04$33.69$46.35112,900——
2013-12-03$34.29$47.17146,000——
2013-12-02$34.23$47.09257,000——
2013-11-29$34.06$46.8563,400——
2013-11-27$33.73$46.40120,600——
2013-11-26$33.54$46.1469,500——
2013-11-25$33.50$46.08114,600——
2013-11-22$33.88$46.6177,400——
2013-11-21$33.50$46.08192,700——
2013-11-20$33.48$46.0649,900——
2013-11-19$33.68$46.3354,300——
2013-11-18$33.81$46.5187,900——
2013-11-15$34.25$47.1289,700——
2013-11-14$34.20$47.0572,600——
2013-11-13$34.73$47.78104,200——
2013-11-12$35.57$48.93348,600——
2013-11-11$36.21$49.81113,300——
2013-11-08$36.30$49.94100,200——
2013-11-07$35.48$48.8183,300——
2013-11-06$35.71$49.1266,900——
2013-11-05$35.76$49.1990,400——
2013-11-04$35.81$49.26174,300——
2013-11-01$35.76$49.19212,000——
2013-10-31$36.08$49.63184,900——
2013-10-30$36.43$50.11132,700——
2013-10-29$36.38$50.05287,700——
2013-10-28$35.92$49.4196,100——
2013-10-25$35.47$48.79166,800——
2013-10-24$36.02$49.55122,300——
2013-10-23$36.19$49.7883,200——
2013-10-22$36.31$49.95100,600——
2013-10-21$36.19$49.7866,900——
2013-10-18$35.92$49.4188,300——
2013-10-17$35.29$48.5595,100——
2013-10-16$35.02$48.17136,300——
2013-10-15$34.74$47.79137,700——
2013-10-14$34.64$47.6582,000——
2013-10-11$34.35$47.2575,600——
2013-10-10$33.59$46.2160,300——
2013-10-09$32.93$45.3092,200——
2013-10-08$32.82$45.15122,300——
2013-10-07$32.74$45.0486,600——
2013-10-04$33.14$45.5982,100——
2013-10-03$32.87$45.22105,300——
2013-10-02$33.08$45.5172,300——
2013-10-01$33.12$45.45234,600——
2013-09-30$33.23$45.6082,100——
2013-09-27$33.32$45.7356,600——
2013-09-26$33.15$45.49445,700——
2013-09-25$33.01$45.3040,600——
2013-09-24$33.11$45.4479,000——
2013-09-23$32.96$45.23117,100——
2013-09-20$32.40$44.46254,400——
2013-09-19$32.73$44.9247,600——
2013-09-18$32.62$44.7658,400——
2013-09-17$32.45$44.5346,000——
2013-09-16$32.31$44.3474,100——
2013-09-13$32.40$44.4620,500——
2013-09-12$32.02$43.9431,300——
2013-09-11$32.57$44.7046,600——
2013-09-10$32.34$44.3841,100——
2013-09-09$31.71$43.5255,000——
2013-09-06$31.05$42.6195,000——
2013-09-05$30.79$42.2528,100——
2013-09-04$30.84$42.3250,400——
2013-09-03$30.73$42.1773,100——
2013-08-30$30.65$42.0680,300——
2013-08-29$31.07$42.6423,500——
2013-08-28$31.01$42.5649,800——
2013-08-27$31.25$42.8895,800——
2013-08-26$31.74$43.5670,500——
2013-08-23$31.26$42.9031,900——
2013-08-22$31.03$42.5852,700——
2013-08-21$30.65$42.0638,600——
2013-08-20$30.78$42.2429,400——
2013-08-19$30.52$41.8882,300——
2013-08-16$30.57$41.9581,200——
2013-08-15$30.77$42.2388,100——
2013-08-14$32.06$44.0072,100——
2013-08-13$32.49$44.5974,700——
2013-08-12$32.70$44.8780,600——
2013-08-09$32.72$44.90170,200——
2013-08-08$34.00$46.6696,700——
2013-08-07$34.13$46.8436,600——
2013-08-06$34.16$46.8850,800——
2013-08-05$34.91$47.9159,200——
2013-08-02$34.99$48.0220,600——
2013-08-01$35.09$48.1536,300——
2013-07-31$34.63$47.5274,700——
2013-07-30$34.50$47.3463,600——
2013-07-29$34.31$47.0828,500——
2013-07-26$34.68$47.5939,100——
2013-07-25$34.99$48.02106,700——
2013-07-24$34.91$47.9135,500——
2013-07-23$34.93$47.9338,200——
2013-07-22$35.22$48.3335,400——
2013-07-19$35.33$48.4854,500——
2013-07-18$35.43$48.6235,300——
2013-07-17$35.01$48.0438,000——
2013-07-16$35.03$48.0755,900——
2013-07-15$34.98$48.0056,400——
2013-07-12$34.66$47.5649,200——
2013-07-11$34.89$47.8864,400——
2013-07-10$34.24$46.9963,000——
2013-07-09$34.03$46.7078,900——
2013-07-08$33.82$46.4156,900——
2013-07-05$33.46$45.9248,600——
2013-07-03$32.69$44.8622,800——
2013-07-02$32.49$44.5941,300——
2013-07-01$32.86$45.0975,200——
2013-06-28$32.38$44.33177,700——
2013-06-27$33.08$45.2896,100——
2013-06-26$32.03$43.8553,400——
2013-06-25$31.79$43.5252,600——
2013-06-24$31.68$43.3769,000——
2013-06-21$32.02$43.83151,700——
2013-06-20$31.62$43.2991,400——
2013-06-19$32.67$44.7264,600——
2013-06-18$33.10$45.3155,300——
2013-06-17$32.10$43.9453,000——
2013-06-14$31.72$43.4243,400——
2013-06-13$32.18$44.0553,700——
2013-06-12$31.80$43.5341,700——
2013-06-11$32.50$44.4960,800——
2013-06-10$33.01$45.1944,500——
2013-06-07$33.07$45.2761,200——
2013-06-06$32.60$44.6384,600——
2013-06-05$32.00$43.8196,000——
2013-06-04$32.38$44.33160,500——
2013-06-03$32.04$43.86140,300——
2013-05-31$32.12$43.9790,500——
2013-05-30$32.33$44.2645,200——
2013-05-29$31.81$43.5527,600——
2013-05-28$32.03$43.85280,800——
2013-05-24$32.26$44.1670,400——
2013-05-23$32.12$43.9785,300——
2013-05-22$32.31$44.23104,200——
2013-05-21$33.02$45.2095,500——
2013-05-20$33.33$45.6373,700——
2013-05-17$32.93$45.08136,200——
2013-05-16$32.61$44.6452,600——
2013-05-15$32.61$44.64106,500——
2013-05-14$32.38$44.33122,200——
2013-05-13$31.80$43.53100,800——
2013-05-10$32.94$45.09293,400——
2013-05-09$32.16$44.02246,800——
2013-05-08$32.55$44.56682,900——
2013-05-07$36.10$49.42128,500——
2013-05-06$35.49$48.58150,100——
2013-05-03$36.01$49.2980,800——
2013-05-02$35.43$48.50123,500——
2013-05-01$34.71$47.52204,400——
2013-04-30$35.97$49.2498,400——
2013-04-29$35.88$49.1242,700——
2013-04-26$35.76$48.9568,000——
2013-04-25$35.92$49.1763,300——
2013-04-24$35.82$49.0352,500——
2013-04-23$35.46$48.5497,800——
2013-04-22$35.25$48.2597,500——
2013-04-19$35.19$48.1788,500——
2013-04-18$35.49$48.58160,500——
2013-04-17$37.54$51.3978,900——
2013-04-16$38.50$52.7063,600——
2013-04-15$37.85$51.8181,200——
2013-04-12$39.30$53.8059,200——
2013-04-11$39.93$54.6635,100——
2013-04-10$40.27$55.1365,600——
2013-04-09$39.12$53.5555,900——
2013-04-08$39.43$53.9835,900——
2013-04-05$39.15$53.5942,900——
2013-04-04$39.60$54.2155,200——
2013-04-03$39.36$53.8854,300——
2013-04-02$40.26$55.1160,700——
2013-04-01$40.90$55.8886,100——
2013-03-28$40.86$55.8255,200——
2013-03-27$40.54$55.3966,900——
2013-03-26$41.02$56.0448,300——
2013-03-25$40.90$55.8855,900——
2013-03-22$41.39$56.5559,000——
2013-03-21$41.30$56.4329,800——
2013-03-20$42.14$57.5764,400——
2013-03-19$42.14$57.5755,900——
2013-03-18$41.96$57.3345,400——
2013-03-15$41.78$57.08257,600——
2013-03-14$41.92$57.2752,200——
2013-03-13$41.34$56.4820,900——
2013-03-12$41.40$56.5644,900——
2013-03-11$41.44$56.6244,000——
2013-03-08$41.43$56.6050,900——
2013-03-07$41.21$56.3046,500——
2013-03-06$41.30$56.4393,500——
2013-03-05$41.39$56.55166,400——
2013-03-04$41.17$56.25147,500——
2013-03-01$40.67$55.5769,300——
2013-02-28$40.56$55.4152,900——
2013-02-27$40.45$55.2645,200——
2013-02-26$40.03$54.6927,000——
2013-02-25$39.78$54.3550,900——
2013-02-22$41.30$56.4346,900——
2013-02-21$40.83$55.7886,100——
2013-02-20$40.76$55.69146,700——
2013-02-19$41.73$57.0197,500——
2013-02-15$41.11$56.1797,800——
2013-02-14$40.45$55.2689,700——
2013-02-13$40.20$54.9289,700——
2013-02-12$40.37$55.16101,500——
2013-02-11$40.27$55.02160,900——
2013-02-08$40.50$55.33223,000——
2013-02-07$40.34$55.1190,500——
2013-02-06$40.70$55.61159,400——
2013-02-05$40.76$55.69106,400——
2013-02-04$40.69$55.5966,200——
2013-02-01$41.39$56.55112,900——
2013-01-31$41.17$56.25242,800——
2013-01-30$42.27$57.75203,400——
2013-01-29$42.35$57.86113,000——
2013-01-28$41.59$56.82159,900——
2013-01-25$41.23$56.3355,800——
2013-01-24$40.67$55.5752,700——
2013-01-23$40.30$55.0681,700——
2013-01-22$40.07$54.7563,800——
2013-01-18$39.32$53.7282,600——
2013-01-17$39.58$54.0854,400——
2013-01-16$39.07$53.3855,300——
2013-01-15$39.34$53.7549,000——
2013-01-14$38.86$53.09123,400——
2013-01-11$38.82$53.04189,200——
2013-01-10$39.39$53.8268,700——
2013-01-09$39.24$53.61120,500——
2013-01-08$38.89$53.1356,200——
2013-01-07$38.85$53.0866,100——
2013-01-04$39.20$53.56194,500——
2013-01-03$37.98$51.8955,700——
2013-01-02$38.17$52.15128,600——