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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$103.22$148.6091,300——
2020-12-30$101.86$146.53217,000——
2020-12-29$102.20$147.0281,000——
2020-12-28$103.27$148.5588,100——
2020-12-24$101.36$145.8124,400——
2020-12-23$101.31$145.7497,000——
2020-12-22$99.53$143.1773,500——
2020-12-21$99.81$143.58136,400——
2020-12-18$100.05$143.92502,300——
2020-12-17$103.40$148.74146,100——
2020-12-16$103.23$148.5089,400——
2020-12-15$105.03$151.0989,700——
2020-12-14$102.64$147.65150,600——
2020-12-11$102.76$147.8286,300——
2020-12-10$100.57$144.67126,200——
2020-12-09$100.44$144.4896,200——
2020-12-08$100.42$144.46127,800——
2020-12-07$100.41$144.4469,500——
2020-12-04$99.30$142.84116,400——
2020-12-03$98.28$141.38111,000——
2020-12-02$98.78$142.1078,500——
2020-12-01$99.91$143.7282,900——
2020-11-30$98.90$142.27126,400——
2020-11-27$99.33$142.8937,800——
2020-11-25$100.05$143.9276,400——
2020-11-24$103.04$148.22158,400——
2020-11-23$99.43$143.03140,800——
2020-11-20$98.25$141.33229,900——
2020-11-19$98.70$141.98115,800——
2020-11-18$99.35$142.9285,400——
2020-11-17$100.59$144.7091,600——
2020-11-16$99.43$143.0377,900——
2020-11-13$96.36$138.6159,200——
2020-11-12$93.77$134.8974,800——
2020-11-11$97.80$140.6982,400——
2020-11-10$98.36$141.49170,200——
2020-11-09$96.12$138.27136,200——
2020-11-06$88.10$126.7342,500——
2020-11-05$87.99$126.5770,700——
2020-11-04$84.74$121.9066,600——
2020-11-03$86.53$124.47104,300——
2020-11-02$85.21$122.5884,500——
2020-10-30$83.69$120.39132,500——
2020-10-29$84.47$121.5197,100——
2020-10-28$82.91$119.2755,000——
2020-10-27$86.72$124.7555,500——
2020-10-26$88.04$126.6554,200——
2020-10-23$88.74$127.6538,600——
2020-10-22$88.33$127.0672,800——
2020-10-21$87.82$126.3366,200——
2020-10-20$87.19$125.4269,200——
2020-10-19$87.04$125.2169,600——
2020-10-16$87.85$126.3764,800——
2020-10-15$87.24$125.5044,400——
2020-10-14$86.35$124.2258,300——
2020-10-13$86.27$124.1064,400——
2020-10-12$86.73$124.7659,600——
2020-10-09$85.83$123.4752,300——
2020-10-08$85.20$122.5656,800——
2020-10-07$84.35$121.34141,100——
2020-10-06$84.13$121.02191,100——
2020-10-05$84.44$121.4798,900——
2020-10-02$82.59$118.81128,400——
2020-10-01$81.76$117.61111,400——
2020-09-30$80.56$115.89102,200——
2020-09-29$81.04$116.46124,400——
2020-09-28$80.67$115.9396,900——
2020-09-25$79.32$113.9967,500——
2020-09-24$79.66$114.48105,500——
2020-09-23$78.50$112.81105,800——
2020-09-22$80.54$115.74111,000——
2020-09-21$80.00$114.97168,200——
2020-09-18$84.48$121.41362,400——
2020-09-17$85.04$122.21112,300——
2020-09-16$86.14$123.79100,800——
2020-09-15$85.48$122.8459,900——
2020-09-14$86.45$124.2476,100——
2020-09-11$86.01$123.6092,500——
2020-09-10$86.52$124.3490,000——
2020-09-09$86.64$124.5176,800——
2020-09-08$85.59$123.00111,800——
2020-09-04$86.80$124.7470,200——
2020-09-03$87.16$125.2677,500——
2020-09-02$90.98$130.7566,300——
2020-09-01$91.10$130.9295,000——
2020-08-31$89.92$129.22108,700——
2020-08-28$90.67$130.3055,000——
2020-08-27$89.96$129.2854,800——
2020-08-26$89.83$129.0943,300——
2020-08-25$89.83$129.0961,800——
2020-08-24$90.79$130.4797,300——
2020-08-21$88.01$126.4889,900——
2020-08-20$88.07$126.5639,400——
2020-08-19$89.06$127.9966,200——
2020-08-18$88.96$127.8479,100——
2020-08-17$89.75$128.9847,000——
2020-08-14$90.62$130.2370,800——
2020-08-13$91.16$131.0148,200——
2020-08-12$91.87$132.0371,600——
2020-08-11$91.82$131.95117,100——
2020-08-10$93.34$134.1499,200——
2020-08-07$90.65$130.27115,200——
2020-08-06$90.56$130.1461,400——
2020-08-05$90.28$129.7471,200——
2020-08-04$87.45$125.6764,600——
2020-08-03$87.41$125.6255,000——
2020-07-31$85.94$123.50101,600——
2020-07-30$85.90$123.4551,900——
2020-07-29$87.17$125.2761,000——
2020-07-28$85.18$122.4136,900——
2020-07-27$87.42$125.6337,900——
2020-07-24$86.03$123.6355,900——
2020-07-23$87.93$126.3671,900——
2020-07-22$86.71$124.6163,900——
2020-07-21$86.33$124.0690,500——
2020-07-20$84.79$121.8539,200——
2020-07-17$86.50$124.3182,900——
2020-07-16$86.79$124.7352,300——
2020-07-15$87.22$125.34112,800——
2020-07-14$84.17$120.9691,900——
2020-07-13$81.62$117.30101,200——
2020-07-10$81.93$117.7453,300——
2020-07-09$80.67$115.9380,200——
2020-07-08$81.31$116.8564,800——
2020-07-07$81.25$116.76127,900——
2020-07-06$82.90$119.1360,600——
2020-07-02$82.48$118.5353,500——
2020-07-01$81.42$117.0190,500——
2020-06-30$84.53$121.36161,200——
2020-06-29$83.72$120.20173,000——
2020-06-26$79.46$114.08209,300——
2020-06-25$80.30$115.2988,000——
2020-06-24$78.58$112.82100,100——
2020-06-23$81.53$117.0696,300——
2020-06-22$82.65$118.66126,700——
2020-06-19$80.76$115.95207,400——
2020-06-18$81.86$117.5364,400——
2020-06-17$82.32$118.1982,700——
2020-06-16$83.98$120.5796,600——
2020-06-15$82.53$118.4961,400——
2020-06-12$81.60$117.1681,000——
2020-06-11$80.99$116.2897,500——
2020-06-10$87.22$125.2286,600——
2020-06-09$89.67$128.7492,500——
2020-06-08$92.15$132.30102,200——
2020-06-05$90.15$129.43167,600——
2020-06-04$88.44$126.9883,600——
2020-06-03$86.20$123.7692,900——
2020-06-02$83.74$120.2358,300——
2020-06-01$83.98$120.57110,200——
2020-05-29$82.61$118.61161,700——
2020-05-28$83.15$119.38100,700——
2020-05-27$87.79$126.04108,800——
2020-05-26$84.62$121.4990,100——
2020-05-22$80.14$115.0661,200——
2020-05-21$79.82$114.6083,200——
2020-05-20$80.42$115.4682,100——
2020-05-19$78.51$112.72108,900——
2020-05-18$79.89$114.70102,600——
2020-05-15$74.47$106.92133,000——
2020-05-14$73.59$105.66131,600——
2020-05-13$75.01$107.69164,700——
2020-05-12$77.40$111.13190,500——
2020-05-11$79.11$113.58120,000——
2020-05-08$79.70$114.43132,400——
2020-05-07$76.00$109.12182,100——
2020-05-06$74.06$106.3369,200——
2020-05-05$74.66$107.19141,300——
2020-05-04$74.07$106.34105,600——
2020-05-01$73.75$105.89127,600——
2020-04-30$76.30$109.55146,900——
2020-04-29$79.62$114.31123,500——
2020-04-28$75.52$108.43106,400——
2020-04-27$74.86$107.4896,400——
2020-04-24$72.99$104.7962,300——
2020-04-23$73.00$104.8179,300——
2020-04-22$73.59$105.6687,700——
2020-04-21$70.37$101.0372,300——
2020-04-20$73.03$104.8576,700——
2020-04-17$76.77$110.2284,900——
2020-04-16$73.52$105.5597,800——
2020-04-15$74.49$106.95118,500——
2020-04-14$75.14$107.88135,300——
2020-04-13$74.25$106.6082,500——
2020-04-09$78.01$112.00119,100——
2020-04-08$75.38$108.23117,600——
2020-04-07$74.05$106.32170,200——
2020-04-06$75.79$108.81196,400——
2020-04-03$71.20$102.22142,800——
2020-04-02$73.60$105.67101,400——
2020-04-01$69.15$99.28111,000——
2020-03-31$75.91$108.87153,200——
2020-03-30$76.55$109.79114,500——
2020-03-27$73.99$106.12263,000——
2020-03-26$83.44$119.67183,600——
2020-03-25$79.91$114.61204,700——
2020-03-24$74.09$106.26144,100——
2020-03-23$66.57$95.48137,000——
2020-03-20$67.77$97.20237,200——
2020-03-19$71.22$102.14199,400——
2020-03-18$69.14$99.16198,600——
2020-03-17$76.68$109.98224,900——
2020-03-16$67.25$96.45182,400——
2020-03-13$77.02$110.46163,500——
2020-03-12$72.97$104.65170,500——
2020-03-11$81.53$116.93114,800——
2020-03-10$87.92$126.10145,000——
2020-03-09$83.26$119.41213,000——
2020-03-06$87.89$126.0599,500——
2020-03-05$88.93$127.54122,500——
2020-03-04$93.31$133.83111,900——
2020-03-03$90.89$130.36165,700——
2020-03-02$93.21$133.68251,800——
2020-02-28$90.92$130.40255,800——
2020-02-27$91.23$130.84220,400——
2020-02-26$93.44$134.01240,900——
2020-02-25$95.13$136.44242,300——
2020-02-24$95.50$136.97227,700——
2020-02-21$96.76$138.77185,600——
2020-02-20$99.13$142.17123,600——
2020-02-19$99.11$142.15105,600——
2020-02-18$100.08$143.54106,000——
2020-02-14$101.90$146.1591,200——
2020-02-13$104.10$149.30101,000——
2020-02-12$104.34$149.65123,300——
2020-02-11$102.76$147.38334,500——
2020-02-10$101.56$145.66176,200——
2020-02-07$102.58$147.12124,400——
2020-02-06$103.68$148.70229,800——
2020-02-05$103.96$149.10539,700——
2020-02-04$97.31$139.56280,700——
2020-02-03$96.97$139.08162,600——
2020-01-31$95.96$137.63116,500——
2020-01-30$97.96$140.5071,400——
2020-01-29$97.88$140.3896,600——
2020-01-28$98.54$141.33100,100——
2020-01-27$98.42$141.16151,700——
2020-01-24$98.61$141.4383,000——
2020-01-23$98.62$141.44138,900——
2020-01-22$98.29$140.9799,000——
2020-01-21$99.40$142.5685,700——
2020-01-17$98.99$141.97124,800——
2020-01-16$98.75$141.63135,600——
2020-01-15$97.36$139.6481,900——
2020-01-14$97.50$139.84141,600——
2020-01-13$97.57$139.94114,000——
2020-01-10$95.95$137.61120,600——
2020-01-09$96.40$138.26129,700——
2020-01-08$97.06$139.21167,000——
2020-01-07$95.82$137.43192,000——
2020-01-06$95.57$137.07171,400——
2020-01-03$94.60$135.68203,400——
2020-01-02$93.32$133.84192,000——