ESCO Technologies Inc. (ESE) NYSE

291.57

+3.87(+1.35%)

Updated at June 02 04:00PM

Currency In USD

ESE Historical Return

If you invested $1000 in ESCO Technologies Inc. (ESE) 10 years ago, it would be worth $7,481.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,209.71, while $1000 invested 1 year ago would be worth $1,625.79. This corresponds to total returns of 648.19%, 220.97%, 62.58%, respectively, with annualized returns of 22.28%, 26.25%, 62.58%.

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
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
May 04, 2026	326.58	327.66	327.66	330	324	220,058
May 01, 2026	324.85	326.96	326.96	327.28	316.3	187,452
April 30, 2026	314.68	323.95	323.95	324.51	311.8	337,558
April 29, 2026	317.76	311.79	311.79	317.76	308.06	356,234
April 28, 2026	319.84	317.01	317.01	320.62	311.44	212,180
April 27, 2026	321.3	321.07	321.07	321.71	312.17	305,818
April 24, 2026	318.6	319.9	319.9	325.54	315	437,002
April 23, 2026	313.79	318.83	318.83	324.14	313.62	332,458
April 22, 2026	317.36	311	311	318.15	304.47	381,835
April 21, 2026	315.01	314.14	314.14	319.32	312.76	384,057
April 20, 2026	315.43	315.15	315.15	319.14	312.83	311,131
April 17, 2026	306.45	314.92	314.92	319.14	303.31	453,181
April 16, 2026	306.85	299.82	299.82	307.36	296.31	878,236
April 15, 2026	315.74	307.7	307.7	316.34	303.88	284,057
April 14, 2026	316.69	318.24	318.24	318.51	311.93	255,241
April 13, 2026	309.29	316.91	316.91	317.03	309	274,891
April 10, 2026	311.8	310.59	310.59	315.42	307.15	253,318
April 09, 2026	308.49	309.8	309.8	315.19	306.14	356,128
April 08, 2026	305	308.94	308.94	309.61	303.69	401,508
April 07, 2026	292.6	291.33	291.33	295.87	285.52	521,817
April 06, 2026	290.75	293.4	293.4	294.61	288.42	238,506
April 02, 2026	285.85	292.28	292.28	295.95	282.09	319,895
April 01, 2026	284.08	293.15	293.07	296.69	282.97	447,924
March 31, 2026	273.69	281.37	281.29	285.1	268	499,259
March 30, 2026	282.6	268.99	268.92	282.6	266.83	550,229
March 27, 2026	274.72	279.23	279.15	279.52	271.02	492,099
March 26, 2026	284.24	277.63	277.55	290	277.03	307,905
March 25, 2026	287.33	288.77	288.69	291.19	284.02	458,808
March 24, 2026	266.19	276.84	276.76	278.34	264.98	241,596
March 23, 2026	266.4	267.97	267.9	271	263.27	191,517
March 20, 2026	266.92	260.95	260.88	269.77	258.72	581,808
March 19, 2026	263.15	266.61	266.54	269.71	258.34	143,285
March 18, 2026	268.47	267.31	267.24	268.96	265.6	233,354
March 17, 2026	267.22	267.81	267.74	267.92	262.49	182,963
March 16, 2026	267.92	266.25	266.18	270.05	264.83	146,025
March 13, 2026	270.75	263.82	263.75	272.12	260.02	129,541
March 12, 2026	267.14	266.43	266.36	270.23	261.8	269,976
March 11, 2026	267.37	270.66	270.59	271.64	261.64	123,494
March 10, 2026	269.91	270.21	270.14	276.6	269.2	200,124
March 09, 2026	262.97	271.08	271.01	271.44	255.74	173,605