ESCO Technologies Inc. (ESE) NYSE

Currency In USD

ESE Historical Return

If you invested $1000 in ESCO Technologies Inc. (ESE) 10 years ago, it would be worth $7,630.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,431.17, while $1000 invested 1 year ago would be worth $1,628.56. This corresponds to total returns of 663.04%, 243.12%, 62.86%, respectively, with annualized returns of 22.52%, 27.95%, 62.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	318.63	315.29	315.29	320.61	309.67	127,920
July 30, 2026	308.16	311.51	311.51	315.23	302.52	152,917
July 29, 2026	314.49	300.07	300.07	315.71	298.85	199,257
July 28, 2026	320.63	315.69	315.69	321.39	311.57	159,157
July 27, 2026	331.21	324.2	324.2	334.77	316	160,764
July 23, 2026	327.58	331.41	331.41	334.54	325.97	227,728
July 22, 2026	328.75	325.96	325.96	334.31	324.95	193,812
July 21, 2026	329.76	332.16	332.16	334.15	323.17	193,245
July 20, 2026	322.23	321.33	321.33	325.72	318.2	165,464
July 17, 2026	313.94	318.52	318.52	325.24	310.83	178,404
July 16, 2026	323.25	322.32	322.32	330.97	317.14	240,494
July 15, 2026	325.98	328.06	328.06	329.09	321.79	139,474
July 14, 2026	325.99	325.46	325.46	330.2	323.16	191,876
July 13, 2026	325.83	320.82	320.82	327.76	319.43	128,560
July 10, 2026	328.78	329.12	329.12	333.07	325.58	202,336
July 09, 2026	337.31	331.33	331.33	339.22	329.42	188,833
July 08, 2026	328.29	331.93	331.93	335.52	325.34	263,895
July 07, 2026	337.38	333.29	333.29	337.51	323.06	166,317
July 06, 2026	330	342.55	342.55	343.55	330	219,750
July 02, 2026	341.07	332.78	332.78	342.73	324.79	279,304
July 01, 2026	347.81	339.9	339.9	353.81	339.9	321,701
June 30, 2026	347.47	350.04	350.04	356.3	342.53	307,197
June 29, 2026	339.11	345.85	345.85	348.47	335.38	316,826
June 26, 2026	352.36	339.88	339.88	356.46	339.64	1.05M
June 25, 2026	350.24	354.9	354.9	362.15	347.88	292,784
June 24, 2026	340.59	346.51	346.51	352.92	334.66	363,591
June 23, 2026	345	343.08	343.08	347.83	332.66	341,828
June 22, 2026	345.19	353.01	353.01	357	342.79	308,058
June 18, 2026	339.49	343.5	343.5	344.24	334.87	546,815
June 17, 2026	330.26	333.72	333.72	336.56	328	198,677
June 16, 2026	331.54	329.46	329.46	335.78	329.25	268,837
June 15, 2026	324	327.8	327.8	330.63	324	262,055
June 12, 2026	317.87	313.74	313.74	320.52	313.16	244,003
June 11, 2026	308.45	315.92	315.92	317.17	303.57	241,207
June 10, 2026	305.83	304.69	304.69	311.67	296.25	256,340
June 09, 2026	298.39	304.52	304.52	308.43	296.4	272,419
June 08, 2026	296.47	295.39	295.39	297.64	291.81	213,048
June 05, 2026	290.09	292.64	292.64	295.91	288.95	129,659
June 04, 2026	294.36	291.96	291.96	294.94	289.44	217,716
June 03, 2026	291	295.43	295.43	299.32	291	195,616
June 02, 2026	288.98	291.57	291.57	295.2	287.96	165,814
June 01, 2026	287.97	287.7	287.7	290.03	282.98	284,501
May 29, 2026	301.15	291.9	291.9	303.58	289.49	384,347
May 28, 2026	302.15	304.72	304.72	309.57	298.54	290,871
May 27, 2026	308.19	302.75	302.75	308.19	302.18	176,690
May 26, 2026	299.86	305.08	305.08	306.26	297.96	140,587
May 22, 2026	295.73	295.62	295.62	299	289.14	100,165
May 21, 2026	294.57	293.27	293.27	297.59	288.51	189,216
May 20, 2026	297.39	296.45	296.45	303.79	293.11	202,762
May 19, 2026	288.54	294.9	294.9	299.31	284.42	451,477
May 18, 2026	291.39	291.68	291.68	300.92	290	346,597
May 15, 2026	292.29	289.87	289.87	294.29	288	403,234
May 14, 2026	301.5	296.64	296.64	306.31	292.79	262,340
May 13, 2026	301.19	300.25	300.25	304.76	298.26	260,847
May 12, 2026	298.17	299.82	299.82	302.7	291.87	229,968
May 11, 2026	303.89	297.85	297.85	305.37	290.07	347,738
May 08, 2026	300	303.11	303.11	312.69	290.3	618,425
May 07, 2026	337.4	332.77	332.77	342.23	330.31	298,236
May 06, 2026	345.16	335.59	335.59	346.2	333.42	252,613
May 05, 2026	332.25	339.35	339.35	340.81	330.52	223,505