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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$89.99$129.89105,700——
2021-12-30$87.90$126.87253,200——
2021-12-29$87.99$127.0096,300——
2021-12-28$88.16$127.2594,100——
2021-12-27$87.66$126.5391,200——
2021-12-23$86.66$125.08209,500——
2021-12-22$86.06$124.22165,100——
2021-12-21$87.11$125.73134,100——
2021-12-20$86.60$125.00192,500——
2021-12-17$87.85$126.80724,300——
2021-12-16$88.49$127.73205,600——
2021-12-15$89.16$128.69350,800——
2021-12-14$88.80$128.17407,900——
2021-12-13$88.42$127.63137,900——
2021-12-10$87.28$125.98119,300——
2021-12-09$85.61$123.5759,700——
2021-12-08$86.82$125.3257,600——
2021-12-07$86.28$124.5491,000——
2021-12-06$87.28$125.98167,100——
2021-12-03$85.06$122.78110,900——
2021-12-02$85.57$123.5198,300——
2021-12-01$82.95$119.73155,500——
2021-11-30$81.74$117.98144,100——
2021-11-29$85.05$122.76105,300——
2021-11-26$83.76$120.9048,000——
2021-11-24$89.25$128.8247,300——
2021-11-23$91.34$131.8473,300——
2021-11-22$92.31$133.24156,100——
2021-11-19$94.04$135.74120,800——
2021-11-18$92.32$133.25113,000——
2021-11-17$93.61$135.1292,600——
2021-11-16$92.73$133.8582,900——
2021-11-15$91.83$132.5567,500——
2021-11-12$91.37$131.8864,900——
2021-11-11$89.98$129.8865,700——
2021-11-10$89.86$129.7059,100——
2021-11-09$89.82$129.6541,100——
2021-11-08$90.08$130.0252,400——
2021-11-05$90.32$130.3783,800——
2021-11-04$88.48$127.7171,700——
2021-11-03$88.89$128.30115,700——
2021-11-02$89.10$128.6181,400——
2021-11-01$87.82$126.7691,800——
2021-10-29$84.56$122.0561,100——
2021-10-28$84.60$122.11123,300——
2021-10-27$84.98$122.6691,100——
2021-10-26$85.28$123.0973,600——
2021-10-25$85.12$122.86168,800——
2021-10-22$84.64$122.1770,800——
2021-10-21$85.26$123.0660,700——
2021-10-20$85.11$122.8551,600——
2021-10-19$84.75$122.33107,300——
2021-10-18$85.78$123.81177,300——
2021-10-15$84.51$121.98153,200——
2021-10-14$83.18$120.0671,100——
2021-10-13$82.20$118.65100,200——
2021-10-12$81.33$117.3987,700——
2021-10-11$79.60$114.8985,900——
2021-10-08$78.98$114.0078,800——
2021-10-07$77.95$112.5196,000——
2021-10-06$77.98$112.5667,100——
2021-10-05$78.15$112.80109,100——
2021-10-04$78.05$112.66104,900——
2021-10-01$78.56$113.39201,000——
2021-09-30$77.00$111.14126,500——
2021-09-29$78.08$112.59138,800——
2021-09-28$77.12$111.20143,900——
2021-09-27$77.79$112.1796,100——
2021-09-24$76.71$110.61159,900——
2021-09-23$76.73$110.64100,100——
2021-09-22$76.86$110.83250,400——
2021-09-21$76.28$109.99240,100——
2021-09-20$76.89$110.8779,100——
2021-09-17$78.16$112.70368,200——
2021-09-16$78.47$113.1565,800——
2021-09-15$79.72$114.95125,100——
2021-09-14$79.63$114.8288,000——
2021-09-13$81.99$118.2291,700——
2021-09-10$82.31$118.6873,500——
2021-09-09$83.48$120.37112,000——
2021-09-08$84.97$122.52117,000——
2021-09-07$85.00$122.56102,400——
2021-09-03$86.33$124.48107,400——
2021-09-02$87.55$126.24114,200——
2021-09-01$87.90$126.7484,500——
2021-08-31$90.12$129.9576,900——
2021-08-30$90.91$131.0873,600——
2021-08-27$91.13$131.4093,800——
2021-08-26$89.94$129.6947,200——
2021-08-25$90.74$130.8454,400——
2021-08-24$90.78$130.9064,600——
2021-08-23$90.85$131.0072,900——
2021-08-20$89.16$128.5672,000——
2021-08-19$88.00$126.8985,000——
2021-08-18$87.79$126.5954,600——
2021-08-17$88.35$127.3961,700——
2021-08-16$89.13$128.5290,700——
2021-08-13$89.82$129.5190,100——
2021-08-12$93.17$134.3481,100——
2021-08-11$93.95$135.4760,300——
2021-08-10$94.75$136.62158,100——
2021-08-09$94.07$135.6454,700——
2021-08-06$93.69$135.0958,100——
2021-08-05$92.68$133.6457,200——
2021-08-04$91.33$131.6948,900——
2021-08-03$93.20$134.39130,400——
2021-08-02$93.19$134.3750,400——
2021-07-30$94.37$136.0761,100——
2021-07-29$93.85$135.3238,500——
2021-07-28$92.62$133.5550,900——
2021-07-27$91.82$132.4052,800——
2021-07-26$91.52$131.9638,300——
2021-07-23$91.76$132.3156,100——
2021-07-22$90.90$131.0774,200——
2021-07-21$93.00$134.1057,800——
2021-07-20$93.22$134.42122,300——
2021-07-19$90.23$130.10108,800——
2021-07-16$95.00$136.9884,400——
2021-07-15$95.50$137.7068,200——
2021-07-14$95.76$138.0871,400——
2021-07-13$95.86$138.22124,200——
2021-07-12$97.11$140.0297,000——
2021-07-09$96.00$138.42126,400——
2021-07-08$92.73$133.7194,900——
2021-07-07$94.12$135.71132,800——
2021-07-06$94.00$135.54143,400——
2021-07-02$93.99$135.53134,100——
2021-07-01$94.00$135.54116,400——
2021-06-30$93.81$135.27149,200——
2021-06-29$93.00$133.98100,100——
2021-06-28$92.43$133.16129,100——
2021-06-25$94.14$135.631,045,200——
2021-06-24$91.59$131.9551,400——
2021-06-23$90.64$130.58116,300——
2021-06-22$90.40$130.2491,700——
2021-06-21$91.32$131.56136,100——
2021-06-18$89.83$129.42260,000——
2021-06-17$91.14$131.30165,400——
2021-06-16$91.74$132.17240,600——
2021-06-15$91.24$131.45285,900——
2021-06-14$89.17$128.47131,400——
2021-06-11$90.02$129.69137,400——
2021-06-10$88.87$128.03122,100——
2021-06-09$90.85$130.8996,700——
2021-06-08$92.20$132.83107,500——
2021-06-07$91.38$131.65103,500——
2021-06-04$91.96$132.4863,500——
2021-06-03$92.19$132.82102,700——
2021-06-02$92.21$132.84166,800——
2021-06-01$95.33$137.3499,300——
2021-05-28$94.64$136.3581,300——
2021-05-27$94.53$136.19187,800——
2021-05-26$94.79$136.56127,400——
2021-05-25$93.67$134.95121,600——
2021-05-24$94.50$136.14142,200——
2021-05-21$94.69$136.42134,300——
2021-05-20$94.42$136.03133,100——
2021-05-19$95.89$138.15106,100——
2021-05-18$98.74$142.25165,700——
2021-05-17$99.89$143.9165,500——
2021-05-14$101.95$146.8890,800——
2021-05-13$101.78$146.63165,700——
2021-05-12$99.35$143.13126,000——
2021-05-11$103.46$149.05100,100——
2021-05-10$104.43$150.45111,300——
2021-05-07$109.54$157.8163,500——
2021-05-06$110.74$159.54176,200——
2021-05-05$109.02$157.06128,600——
2021-05-04$109.36$157.5574,200——
2021-05-03$109.57$157.86137,300——
2021-04-30$108.76$156.69124,400——
2021-04-29$111.47$160.59138,400——
2021-04-28$111.86$161.1541,000——
2021-04-27$112.34$161.8555,100——
2021-04-26$112.36$161.8739,100——
2021-04-23$112.20$161.6485,000——
2021-04-22$109.75$158.1156,900——
2021-04-21$110.19$158.7575,300——
2021-04-20$109.23$157.37129,500——
2021-04-19$108.56$156.4062,000——
2021-04-16$109.66$157.9851,100——
2021-04-15$109.83$158.2336,400——
2021-04-14$110.12$158.6545,700——
2021-04-13$109.34$157.5273,700——
2021-04-12$111.39$160.4861,900——
2021-04-09$111.21$160.2257,400——
2021-04-08$110.42$159.0877,700——
2021-04-07$110.07$158.5871,400——
2021-04-06$111.49$160.6269,900——
2021-04-05$112.71$162.3879,600——
2021-04-01$110.84$159.6887,500——
2021-03-31$108.89$156.88143,100——
2021-03-30$111.08$159.92300,800——
2021-03-29$108.89$156.76205,300——
2021-03-26$109.87$158.17112,500——
2021-03-25$106.25$152.96115,400——
2021-03-24$105.20$151.45212,700——
2021-03-23$105.11$151.32171,600——
2021-03-22$108.57$156.30182,700——
2021-03-19$113.62$163.57410,000——
2021-03-18$110.89$159.64126,300——
2021-03-17$109.52$157.6765,100——
2021-03-16$110.17$158.6161,400——
2021-03-15$110.68$159.3469,100——
2021-03-12$111.22$160.1272,900——
2021-03-11$109.87$158.1797,200——
2021-03-10$108.98$156.8967,900——
2021-03-09$106.81$153.7786,200——
2021-03-08$107.72$155.0877,600——
2021-03-05$106.80$153.75111,000——
2021-03-04$104.04$149.7889,900——
2021-03-03$106.38$153.15101,600——
2021-03-02$105.97$152.5669,300——
2021-03-01$108.45$156.1374,900——
2021-02-26$105.67$152.13134,600——
2021-02-25$105.99$152.5968,400——
2021-02-24$108.71$156.5070,000——
2021-02-23$105.83$152.36138,200——
2021-02-22$105.92$152.4973,700——
2021-02-19$105.24$151.51180,700——
2021-02-18$103.60$149.1570,000——
2021-02-17$103.84$149.4967,300——
2021-02-16$104.02$149.7595,700——
2021-02-12$104.27$150.1178,300——
2021-02-11$103.84$149.4985,700——
2021-02-10$102.65$147.7867,300——
2021-02-09$103.24$148.6397,900——
2021-02-08$102.76$147.9485,900——
2021-02-05$100.59$144.8163,600——
2021-02-04$98.99$142.5195,100——
2021-02-03$98.91$142.3975,300——
2021-02-02$99.35$143.0394,600——
2021-02-01$97.89$140.9370,400——
2021-01-29$95.08$136.88107,100——
2021-01-28$98.49$141.79125,500——
2021-01-27$99.63$143.43152,900——
2021-01-26$102.26$147.22111,200——
2021-01-25$104.97$151.1274,700——
2021-01-22$106.21$152.9090,100——
2021-01-21$105.00$151.16108,300——
2021-01-20$107.08$154.1692,800——
2021-01-19$106.07$152.70147,000——
2021-01-15$106.33$153.0872,400——
2021-01-14$108.51$156.2279,500——
2021-01-13$106.75$153.6857,600——
2021-01-12$110.29$158.78104,100——
2021-01-11$109.28$157.3283,300——
2021-01-08$110.00$158.3693,000——
2021-01-07$110.36$158.8886,000——
2021-01-06$107.76$155.14245,000——
2021-01-05$100.37$144.50109,800——
2021-01-04$99.98$143.94138,500——