ESCO Technologies Inc. (ESE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ESCO Technologies Inc. (ESE) 10 years ago, it would be worth $4,905.74 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,654.4, while $1000 invested 1 year ago would be worth $1,088.38. This corresponds to total returns of 390.57%, 165.44%, 8.84%, respectively, with annualized returns of 17.24%, 21.55%, 8.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 242.11 | 239.4 | 239.4 | 242.99 | 238.46 | 245,997 |
| November 10, 2026 | 239.53 | 238.38 | 238.38 | 243.51 | 237.42 | 132,291 |
| November 09, 2026 | 235.65 | 240.6 | 240.6 | 243.39 | 231.03 | 174,315 |
| November 06, 2026 | 230.23 | 230.41 | 230.41 | 233.38 | 228 | 180,687 |
| November 05, 2026 | 234.51 | 225.79 | 225.79 | 239.95 | 225.71 | 238,508 |
| November 04, 2026 | 252.03 | 239.86 | 239.86 | 252.03 | 234.73 | 284,816 |
| November 03, 2026 | 245.09 | 250.59 | 250.59 | 254.76 | 245.09 | 314,638 |
| November 02, 2026 | 240.85 | 241.05 | 241.05 | 244.38 | 239.9 | 211,801 |
| October 30, 2026 | 239.04 | 237.7 | 237.7 | 243.9 | 236.41 | 233,932 |
| October 29, 2026 | 241.2 | 244.89 | 244.89 | 246.76 | 239.36 | 193,394 |
| October 28, 2026 | 240.61 | 240 | 240 | 241.59 | 236.89 | 181,034 |
| October 27, 2026 | 237.84 | 238.23 | 238.23 | 239.58 | 235.48 | 188,179 |
| October 26, 2026 | 234.12 | 235.57 | 235.57 | 237.69 | 231.92 | 382,859 |
| October 23, 2026 | 230.84 | 232.1 | 232.1 | 234.16 | 225.04 | 283,217 |
| October 22, 2026 | 244.46 | 232.99 | 232.99 | 244.46 | 226.94 | 290,672 |
| October 21, 2026 | 251.05 | 247.53 | 247.53 | 251.97 | 246.07 | 501,382 |
| October 20, 2026 | 248.59 | 247.64 | 247.64 | 252.81 | 245.85 | 282,802 |
| October 19, 2026 | 251.76 | 251.23 | 251.23 | 253.03 | 248.61 | 128,754 |
| October 16, 2026 | 252.46 | 249.12 | 249.12 | 254.28 | 248.8 | 233,581 |
| October 15, 2026 | 256.25 | 252.67 | 252.67 | 256.27 | 246.87 | 247,808 |
| October 14, 2026 | 259.13 | 257.45 | 257.45 | 260.64 | 254.96 | 193,598 |
| October 13, 2026 | 260.37 | 260.43 | 260.43 | 262.95 | 255.33 | 222,844 |
| October 12, 2026 | 257.79 | 261.54 | 261.54 | 262.48 | 257.59 | 231,799 |
| October 09, 2026 | 257.2 | 257.83 | 257.83 | 260.99 | 253.34 | 154,546 |
| October 08, 2026 | 255.88 | 254.06 | 254.06 | 257.1 | 252.47 | 290,331 |
| October 07, 2026 | 264.35 | 256.9 | 256.9 | 265.15 | 252.07 | 419,977 |
| October 06, 2026 | 273.72 | 268.22 | 268.22 | 274.52 | 264.97 | 256,344 |
| October 05, 2026 | 274.4 | 271.92 | 271.92 | 275.82 | 269.46 | 229,856 |
| October 02, 2026 | 273.73 | 274.95 | 274.95 | 276.72 | 271.33 | 167,092 |
| October 01, 2026 | 264.4 | 269.92 | 269.92 | 270.38 | 261.71 | 176,499 |
| September 30, 2026 | 266.64 | 265.11 | 265.11 | 269.08 | 261.25 | 197,399 |
| September 29, 2026 | 265.59 | 265.69 | 265.69 | 266.99 | 263.08 | 138,144 |
| September 28, 2026 | 266.36 | 266.04 | 266.04 | 269.56 | 263.7 | 252,409 |
| September 25, 2026 | 268.67 | 268.09 | 268.09 | 271.33 | 266.59 | 191,480 |
| September 24, 2026 | 264.4 | 268.42 | 268.42 | 272.05 | 260.19 | 306,068 |
| September 23, 2026 | 260.54 | 266.19 | 266.19 | 269.63 | 258.28 | 186,748 |
| September 22, 2026 | 263.67 | 261.81 | 261.81 | 264.89 | 261.25 | 261,112 |
| September 21, 2026 | 267.12 | 262.41 | 262.41 | 267.12 | 261 | 249,813 |
| September 18, 2026 | 261.97 | 265.92 | 265.92 | 265.92 | 256.3 | 828,666 |
| September 17, 2026 | 263.56 | 260.14 | 260.14 | 263.62 | 258 | 186,432 |
| September 16, 2026 | 261.67 | 258.98 | 258.98 | 265.2 | 255.75 | 266,461 |
| September 15, 2026 | 265.41 | 260.09 | 260.09 | 267.24 | 258.97 | 280,208 |
| September 11, 2026 | 272.08 | 270.3 | 270.3 | 279 | 268.98 | 176,771 |
| September 10, 2026 | 270.15 | 267.26 | 267.26 | 271.05 | 264.41 | 135,677 |
| September 09, 2026 | 270.76 | 270.91 | 270.91 | 272.42 | 268.55 | 134,028 |
| September 08, 2026 | 274.26 | 272.12 | 272.12 | 275.92 | 270.21 | 139,092 |
| September 04, 2026 | 274.02 | 274.02 | 274.02 | 278.26 | 271.83 | 132,477 |
| September 03, 2026 | 268.01 | 273.87 | 273.87 | 273.98 | 263.2 | 247,536 |
| September 02, 2026 | 268.38 | 266.9 | 266.9 | 269.19 | 263.13 | 212,406 |
| September 01, 2026 | 271.33 | 267.63 | 267.63 | 275.42 | 266.41 | 231,686 |
| August 31, 2026 | 277.49 | 273.03 | 273.03 | 278.21 | 270.44 | 308,666 |
| August 28, 2026 | 282.87 | 276.96 | 276.96 | 282.87 | 275.2 | 106,447 |
| August 27, 2026 | 283.99 | 281.54 | 281.54 | 284.59 | 278.53 | 136,453 |
| August 26, 2026 | 278.9 | 283.23 | 283.23 | 283.84 | 278.59 | 138,953 |
| August 25, 2026 | 282.35 | 276.82 | 276.82 | 282.35 | 275.76 | 147,551 |
| August 24, 2026 | 286.91 | 275.62 | 275.62 | 287.04 | 275.61 | 259,359 |
| August 21, 2026 | 287.15 | 287.24 | 287.24 | 289.08 | 282.54 | 210,583 |
| August 20, 2026 | 288.99 | 284.57 | 284.57 | 289.4 | 281.61 | 201,097 |
| August 19, 2026 | 309.39 | 290.77 | 290.77 | 309.72 | 289.06 | 233,454 |
| August 18, 2026 | 303.39 | 306.48 | 306.48 | 307.81 | 299.12 | 191,273 |