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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.50$132.67136,900——
2019-12-30$92.17$132.08135,300——
2019-12-27$91.66$131.3577,000——
2019-12-26$91.66$131.3560,800——
2019-12-24$91.62$131.2928,900——
2019-12-23$91.49$131.1075,300——
2019-12-20$91.54$131.17379,100——
2019-12-19$91.34$130.89222,200——
2019-12-18$89.26$127.91132,500——
2019-12-17$88.03$126.14240,300——
2019-12-16$87.74$125.73170,100——
2019-12-13$87.87$125.92260,700——
2019-12-12$89.82$128.71120,900——
2019-12-11$89.14$127.74168,800——
2019-12-10$87.12$124.84127,900——
2019-12-09$87.44$125.30151,100——
2019-12-06$87.68$125.64338,700——
2019-12-05$87.21$124.97151,900——
2019-12-04$86.69$124.22132,000——
2019-12-03$86.96$124.61121,100——
2019-12-02$86.63$124.14154,500——
2019-11-29$88.07$126.2040,400——
2019-11-27$88.11$126.2660,900——
2019-11-26$87.38$125.2190,700——
2019-11-25$87.51$125.40160,300——
2019-11-22$85.76$122.89113,300——
2019-11-21$84.78$121.49111,100——
2019-11-20$86.12$123.41311,500——
2019-11-19$86.59$124.08130,800——
2019-11-18$84.47$121.04121,800——
2019-11-15$85.33$122.28150,700——
2019-11-14$85.14$122.0052,400——
2019-11-13$85.37$122.3356,500——
2019-11-12$85.47$122.4883,200——
2019-11-11$85.70$122.81158,800——
2019-11-08$85.12$121.9790,800——
2019-11-07$85.42$122.4099,600——
2019-11-06$84.79$121.5087,200——
2019-11-05$85.14$122.00152,400——
2019-11-04$84.21$120.67103,800——
2019-11-01$85.07$121.90121,100——
2019-10-31$84.49$121.07133,000——
2019-10-30$83.18$119.1982,300——
2019-10-29$83.51$119.67157,800——
2019-10-28$82.70$118.5193,200——
2019-10-25$83.25$119.29160,100——
2019-10-24$85.50$122.52295,900——
2019-10-23$85.51$122.5390,300——
2019-10-22$83.55$119.7246,600——
2019-10-21$83.41$119.52154,000——
2019-10-18$82.42$118.11136,000——
2019-10-17$81.95$117.43119,500——
2019-10-16$81.68$117.0564,700——
2019-10-15$80.87$115.8876,700——
2019-10-14$79.72$114.2477,400——
2019-10-11$80.85$115.86194,400——
2019-10-10$80.75$115.71182,400——
2019-10-09$79.02$113.23251,000——
2019-10-08$77.85$111.56158,700——
2019-10-07$78.14$111.97126,200——
2019-10-04$78.17$112.0266,800——
2019-10-03$76.33$109.3889,700——
2019-10-02$75.66$108.42109,600——
2019-10-01$77.26$110.60161,700——
2019-09-30$79.56$113.89157,200——
2019-09-27$78.58$112.49153,600——
2019-09-26$77.14$110.4370,000——
2019-09-25$79.01$113.10181,500——
2019-09-24$77.98$111.63137,100——
2019-09-23$78.80$112.8094,200——
2019-09-20$78.40$112.23220,800——
2019-09-19$79.97$114.4885,100——
2019-09-18$80.55$115.3167,600——
2019-09-17$80.65$115.4567,600——
2019-09-16$80.92$115.8472,500——
2019-09-13$81.26$116.3287,800——
2019-09-12$81.39$116.5180,100——
2019-09-11$80.92$115.8492,000——
2019-09-10$78.03$111.7096,200——
2019-09-09$77.51$110.95105,100——
2019-09-06$77.09$110.35131,800——
2019-09-05$76.98$110.20231,400——
2019-09-04$75.75$108.4489,300——
2019-09-03$74.92$107.25126,000——
2019-08-30$76.13$108.9868,300——
2019-08-29$75.83$108.55102,700——
2019-08-28$74.93$107.26192,300——
2019-08-27$73.95$105.86128,100——
2019-08-26$74.15$106.14100,700——
2019-08-23$73.50$105.21156,300——
2019-08-22$75.43$107.9898,800——
2019-08-21$75.89$108.6475,400——
2019-08-20$75.31$107.8190,400——
2019-08-19$76.53$109.55118,300——
2019-08-16$75.49$108.0690,200——
2019-08-15$74.41$106.5297,300——
2019-08-14$74.11$106.09251,800——
2019-08-13$76.31$109.24107,900——
2019-08-12$75.07$107.4673,600——
2019-08-09$76.61$109.67170,600——
2019-08-08$81.65$116.88171,800——
2019-08-07$80.01$114.53121,900——
2019-08-06$79.25$113.45228,300——
2019-08-05$79.01$113.10181,800——
2019-08-02$81.37$116.48155,900——
2019-08-01$82.78$118.50139,000——
2019-07-31$83.56$119.62171,200——
2019-07-30$84.39$120.80139,100——
2019-07-29$83.18$119.07123,800——
2019-07-26$83.89$120.09134,100——
2019-07-25$83.77$119.92148,300——
2019-07-24$85.16$121.91116,700——
2019-07-23$84.60$121.10125,900——
2019-07-22$82.43$118.00153,900——
2019-07-19$82.42$117.98172,400——
2019-07-18$82.28$117.7877,000——
2019-07-17$82.54$118.1681,900——
2019-07-16$82.11$117.54102,500——
2019-07-15$82.58$118.2168,000——
2019-07-12$82.22$117.70128,000——
2019-07-11$81.04$116.01128,300——
2019-07-10$81.84$117.1572,400——
2019-07-09$81.54$116.72109,500——
2019-07-08$81.86$117.18101,900——
2019-07-05$82.38$117.9373,200——
2019-07-03$82.60$118.2455,600——
2019-07-02$83.15$118.91149,400——
2019-07-01$83.84$119.90168,300——
2019-06-28$82.62$118.16980,700——
2019-06-27$79.95$114.34249,000——
2019-06-26$77.59$110.9675,500——
2019-06-25$76.99$110.1090,300——
2019-06-24$75.91$108.56132,400——
2019-06-21$76.65$109.62162,200——
2019-06-20$77.90$111.4146,200——
2019-06-19$77.36$110.6366,800——
2019-06-18$76.42$109.2959,200——
2019-06-17$75.50$107.9754,200——
2019-06-14$75.29$107.6740,200——
2019-06-13$76.22$109.0074,900——
2019-06-12$75.50$107.9746,300——
2019-06-11$74.65$106.7672,900——
2019-06-10$75.44$107.89127,700——
2019-06-07$74.15$106.04134,500——
2019-06-06$73.82$105.57128,000——
2019-06-05$73.44$105.03118,300——
2019-06-04$72.52$103.7156,100——
2019-06-03$70.51$100.8496,800——
2019-05-31$69.89$99.9563,600——
2019-05-30$70.33$100.5860,000——
2019-05-29$69.88$99.9487,700——
2019-05-28$69.57$99.4986,200——
2019-05-24$70.54$100.8837,600——
2019-05-23$69.61$99.5573,300——
2019-05-22$71.55$102.3261,600——
2019-05-21$72.78$104.0861,700——
2019-05-20$71.94$102.8836,900——
2019-05-17$72.05$103.0472,000——
2019-05-16$73.14$104.6053,100——
2019-05-15$73.16$104.6326,000——
2019-05-14$72.90$104.2662,100——
2019-05-13$72.59$103.8157,000——
2019-05-10$74.40$106.4082,600——
2019-05-09$74.44$106.46115,800——
2019-05-08$73.38$104.94103,000——
2019-05-07$75.56$108.0670,900——
2019-05-06$76.69$109.6865,000——
2019-05-03$76.79$109.82113,500——
2019-05-02$74.85$107.0452,700——
2019-05-01$74.79$106.96213,300——
2019-04-30$75.00$107.26135,000——
2019-04-29$73.98$105.8078,300——
2019-04-26$72.16$103.2073,600——
2019-04-25$72.22$103.2858,100——
2019-04-24$74.37$106.3648,500——
2019-04-23$74.03$105.8773,000——
2019-04-22$72.47$103.6440,000——
2019-04-18$72.96$104.3438,100——
2019-04-17$72.45$103.6161,700——
2019-04-16$72.32$103.4343,200——
2019-04-15$72.08$103.0835,400——
2019-04-12$72.31$103.4140,700——
2019-04-11$71.49$102.2468,000——
2019-04-10$71.19$101.81104,400——
2019-04-09$69.66$99.62116,200——
2019-04-08$70.32$100.5788,900——
2019-04-05$70.32$100.57115,500——
2019-04-04$69.37$99.2137,700——
2019-04-03$68.63$98.1532,900——
2019-04-02$68.42$97.8557,500——
2019-04-01$68.47$97.8177,500——
2019-03-29$67.03$95.7597,200——
2019-03-28$66.14$94.48123,100——
2019-03-27$66.31$94.72116,900——
2019-03-26$66.95$95.6392,800——
2019-03-25$67.47$96.38109,700——
2019-03-22$68.76$98.22288,500——
2019-03-21$70.88$101.25112,800——
2019-03-20$69.30$98.99149,800——
2019-03-19$69.31$99.0168,100——
2019-03-18$69.36$99.08119,600——
2019-03-15$69.39$99.12281,800——
2019-03-14$68.48$97.8289,500——
2019-03-13$68.35$97.6386,600——
2019-03-12$67.80$96.8583,600——
2019-03-11$68.33$97.61110,900——
2019-03-08$67.33$96.1861,600——
2019-03-07$67.40$96.28141,800——
2019-03-06$68.04$97.19130,400——
2019-03-05$68.76$98.2268,100——
2019-03-04$68.82$98.3188,000——
2019-03-01$68.94$98.4866,100——
2019-02-28$69.19$98.8376,600——
2019-02-27$69.45$99.2154,400——
2019-02-26$69.68$99.5383,000——
2019-02-25$69.93$99.8956,400——
2019-02-22$70.00$99.9990,100——
2019-02-21$69.68$99.5373,300——
2019-02-20$70.38$100.53149,200——
2019-02-19$69.26$98.93114,300——
2019-02-15$68.96$98.5175,500——
2019-02-14$67.32$96.16101,600——
2019-02-13$68.12$97.3190,100——
2019-02-12$67.10$95.85103,800——
2019-02-11$65.67$93.8182,700——
2019-02-08$66.57$95.09191,700——
2019-02-07$65.24$93.19114,000——
2019-02-06$65.75$93.9230,200——
2019-02-05$65.72$93.8834,700——
2019-02-04$65.20$93.1367,000——
2019-02-01$64.87$92.6669,500——
2019-01-31$65.11$93.01112,200——
2019-01-30$64.08$91.5364,300——
2019-01-29$63.81$91.1571,300——
2019-01-28$64.09$91.5551,600——
2019-01-25$64.81$92.5875,300——
2019-01-24$64.97$92.8190,400——
2019-01-23$64.08$91.5393,700——
2019-01-22$64.68$92.3973,600——
2019-01-18$65.98$94.25130,700——
2019-01-17$65.25$93.21184,900——
2019-01-16$65.14$93.05102,200——
2019-01-15$65.37$93.38122,100——
2019-01-14$65.18$93.11113,000——
2019-01-11$65.75$93.92116,700——
2019-01-10$66.10$94.42126,000——
2019-01-09$65.81$94.01181,700——
2019-01-08$65.55$93.63268,900——
2019-01-07$64.66$92.36102,000——
2019-01-04$64.50$92.13187,800——
2019-01-03$63.70$90.9993,800——
2019-01-02$64.81$92.58142,900——