ESCO Technologies Inc. ( ESE) - Price History
Monthly price history for ESE (ESCO Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $295.43 | $295.43 |
| May 2026 | $291.90 | $291.90 |
| April 2026 | $323.95 | $323.95 |
| March 2026 | $281.29 | $281.37 |
| February 2026 | $277.21 | $277.29 |
| January 2026 | $228.11 | $228.17 |
| December 2025 | $195.26 | $195.39 |
| November 2025 | $212.76 | $212.91 |
| October 2025 | $219.32 | $219.47 |
| September 2025 | $210.89 | $211.11 |
| August 2025 | $200.70 | $200.91 |
| July 2025 | $193.50 | $193.70 |
| June 2025 | $191.59 | $191.87 |
| May 2025 | $180.97 | $181.24 |
| April 2025 | $156.22 | $156.45 |
| March 2025 | $158.80 | $159.12 |
| February 2025 | $164.55 | $164.88 |
| January 2025 | $132.48 | $132.74 |
| December 2024 | $132.87 | $133.21 |
| November 2024 | $148.03 | $148.41 |
| October 2024 | $125.22 | $125.54 |
| September 2024 | $128.57 | $128.98 |
| August 2024 | $119.53 | $119.91 |
| July 2024 | $122.57 | $122.96 |
| June 2024 | $104.62 | $105.04 |
| May 2024 | $108.70 | $109.13 |
| April 2024 | $101.05 | $101.45 |
| March 2024 | $106.62 | $107.05 |
| February 2024 | $101.41 | $101.89 |
| January 2024 | $101.39 | $101.87 |
| December 2023 | $116.40 | $117.03 |
| November 2023 | $104.41 | $104.98 |
| October 2023 | $96.69 | $97.22 |
| September 2023 | $103.80 | $104.44 |
| August 2023 | $106.35 | $107.01 |
| July 2023 | $99.93 | $100.55 |
| June 2023 | $102.91 | $103.63 |
| May 2023 | $89.38 | $90 |
| April 2023 | $92.92 | $93.57 |
| March 2023 | $94.79 | $95.45 |
| February 2023 | $92.46 | $93.19 |
| January 2023 | $97.67 | $98.44 |
| December 2022 | $86.78 | $87.54 |
| November 2022 | $93.19 | $94.01 |
| October 2022 | $85.42 | $86.17 |
| September 2022 | $72.72 | $73.44 |
| August 2022 | $80.63 | $81.43 |
| July 2022 | $76.79 | $77.55 |
| June 2022 | $67.62 | $68.37 |
| May 2022 | $65.09 | $65.81 |
| April 2022 | $61.77 | $62.45 |
| March 2022 | $69.08 | $69.92 |
| February 2022 | $68.73 | $69.57 |
| January 2022 | $78.82 | $79.78 |
| December 2021 | $88.82 | $89.99 |
| November 2021 | $80.68 | $81.74 |
| October 2021 | $83.46 | $84.56 |
| September 2021 | $76 | $77 |
| August 2021 | $88.86 | $90.12 |
| July 2021 | $93.05 | $94.37 |
| June 2021 | $92.50 | $93.81 |
| May 2021 | $93.24 | $94.64 |
| April 2021 | $107.15 | $108.76 |
| March 2021 | $107.28 | $108.89 |
| February 2021 | $104.03 | $105.67 |
| January 2021 | $93.60 | $95.08 |
| December 2020 | $101.62 | $103.22 |
| November 2020 | $97.29 | $98.90 |
| October 2020 | $82.32 | $83.69 |
| September 2020 | $79.25 | $80.56 |
| August 2020 | $88.36 | $89.92 |
| July 2020 | $84.45 | $85.94 |
| June 2020 | $82.99 | $84.53 |
| May 2020 | $81.10 | $82.61 |
| April 2020 | $74.91 | $76.30 |
| March 2020 | $74.45 | $75.91 |
| February 2020 | $89.17 | $90.92 |
| January 2020 | $94.11 | $95.96 |
| December 2019 | $90.72 | $92.50 |
| November 2019 | $86.30 | $88.07 |
| October 2019 | $82.79 | $84.49 |
| September 2019 | $77.88 | $79.56 |
| August 2019 | $74.52 | $76.13 |
| July 2019 | $81.80 | $83.56 |
| June 2019 | $80.80 | $82.62 |
| May 2019 | $68.35 | $69.89 |
| April 2019 | $73.34 | $75 |
| March 2019 | $65.48 | $67.03 |
| February 2019 | $67.58 | $69.19 |
| January 2019 | $63.60 | $65.11 |
| December 2018 | $64.34 | $65.95 |
| November 2018 | $68.57 | $70.28 |
| October 2018 | $59.73 | $61.22 |
| September 2018 | $66.31 | $68.05 |
| August 2018 | $65.92 | $67.65 |
| July 2018 | $60.66 | $62.25 |
| June 2018 | $56.15 | $57.70 |
| May 2018 | $54.59 | $56.10 |
| April 2018 | $54.35 | $55.85 |
| March 2018 | $56.90 | $58.55 |
| February 2018 | $57.24 | $58.90 |
| January 2018 | $59.42 | $61.15 |
| December 2017 | $58.47 | $60.25 |
| November 2017 | $63.42 | $65.35 |
| October 2017 | $56.24 | $57.95 |
| September 2017 | $58.10 | $59.95 |
| August 2017 | $52.77 | $54.45 |
| July 2017 | $59.80 | $61.70 |
| June 2017 | $57.81 | $59.65 |
| May 2017 | $55.75 | $57.60 |
| April 2017 | $56.96 | $58.85 |
| March 2017 | $56.23 | $58.10 |
| February 2017 | $52.38 | $54.20 |
| January 2017 | $56.25 | $58.20 |
| December 2016 | $54.75 | $56.65 |
| November 2016 | $53.95 | $55.90 |
| October 2016 | $43 | $44.55 |
| September 2016 | $44.80 | $46.42 |
| August 2016 | $43.47 | $45.12 |
| July 2016 | $40.80 | $42.35 |
| June 2016 | $38.48 | $39.94 |
| May 2016 | $38.72 | $40.27 |
| April 2016 | $37 | $38.48 |
| March 2016 | $37.48 | $38.98 |
| February 2016 | $34.25 | $35.69 |
| January 2016 | $33.04 | $34.43 |
| December 2015 | $34.68 | $36.14 |
| November 2015 | $37.56 | $39.23 |
| October 2015 | $35.51 | $37.09 |
| September 2015 | $34.37 | $35.90 |
| August 2015 | $34.50 | $36.11 |
| July 2015 | $36.37 | $38.07 |
| June 2015 | $35.74 | $37.41 |
| May 2015 | $35.56 | $37.30 |
| April 2015 | $34.99 | $36.70 |
| March 2015 | $37.16 | $38.98 |
| February 2015 | $36.66 | $38.54 |
| January 2015 | $34.27 | $36.02 |
| December 2014 | $35.10 | $36.90 |
| November 2014 | $34.20 | $36.02 |
| October 2014 | $36.09 | $38.02 |
| September 2014 | $33.02 | $34.78 |
| August 2014 | $34.10 | $36 |
| July 2014 | $31.78 | $33.55 |
| June 2014 | $32.73 | $34.64 |
| May 2014 | $31.77 | $33.62 |
| April 2014 | $31.58 | $33.42 |
| March 2014 | $33.18 | $35.19 |
| February 2014 | $33.79 | $35.84 |
| January 2014 | $32.90 | $34.90 |
| December 2013 | $32.30 | $34.26 |
| November 2013 | $32.04 | $34.06 |
| October 2013 | $33.94 | $36.08 |
| September 2013 | $31.18 | $33.23 |
| August 2013 | $28.76 | $30.65 |
| July 2013 | $32.50 | $34.63 |
| June 2013 | $30.31 | $32.38 |
| May 2013 | $30.07 | $32.12 |
| April 2013 | $33.67 | $35.97 |
| March 2013 | $38.17 | $40.86 |
| February 2013 | $37.89 | $40.56 |
| January 2013 | $38.46 | $41.17 |
| December 2012 | $34.87 | $37.41 |
| November 2012 | $34.21 | $36.70 |
| October 2012 | $34.90 | $37.44 |
| September 2012 | $36.14 | $38.85 |
| August 2012 | $32.96 | $35.43 |
| July 2012 | $33.50 | $36.01 |
| June 2012 | $33.82 | $36.44 |
| May 2012 | $32.40 | $34.90 |
| April 2012 | $31.93 | $34.40 |
| March 2012 | $34.06 | $36.77 |
| February 2012 | $33.15 | $35.79 |
| January 2012 | $27.85 | $30.07 |
| December 2011 | $26.58 | $28.78 |
| November 2011 | $25.03 | $27.10 |
| October 2011 | $28.24 | $30.57 |
| September 2011 | $23.48 | $25.50 |
| August 2011 | $28.42 | $30.87 |
| July 2011 | $31.93 | $34.68 |
| June 2011 | $33.81 | $36.80 |
| May 2011 | $34.52 | $37.57 |
| April 2011 | $33.70 | $36.68 |
| March 2011 | $34.97 | $38.15 |
| February 2011 | $35.10 | $38.29 |
| January 2011 | $33.26 | $36.28 |
| December 2010 | $34.62 | $37.84 |
| November 2010 | $32.09 | $35.08 |
| October 2010 | $31.36 | $34.28 |
| September 2010 | $30.35 | $33.26 |
| August 2010 | $28.43 | $31.15 |
| July 2010 | $27.21 | $29.81 |
| June 2010 | $23.43 | $25.75 |
| May 2010 | $23.81 | $26.17 |
| April 2010 | $28.07 | $30.85 |
| March 2010 | $28.94 | $31.81 |
| February 2010 | $29.69 | $32.71 |
| January 2010 | $29.67 | $32.69 |
| December 2009 | $32.54 | $35.85 |
| November 2009 | $30.24 | $33.40 |
| October 2009 | $35.57 | $39.28 |
| September 2009 | $35.68 | $39.40 |
| August 2009 | $33.56 | $37.06 |
| July 2009 | $37.21 | $41.09 |
| June 2009 | $40.57 | $44.80 |
| May 2009 | $36.78 | $40.62 |
| April 2009 | $37.65 | $41.58 |
| March 2009 | $35.04 | $38.70 |
| February 2009 | $29.44 | $32.51 |
| January 2009 | $32.09 | $35.44 |
| December 2008 | $37.08 | $40.95 |
| November 2008 | $27.69 | $30.58 |
| October 2008 | $31.24 | $34.50 |
| September 2008 | $43.62 | $48.17 |
| August 2008 | $43.11 | $47.61 |
| July 2008 | $37.26 | $41.15 |
| June 2008 | $42.49 | $46.92 |
| May 2008 | $46.64 | $51.51 |
| April 2008 | $42.16 | $46.56 |
| March 2008 | $35.97 | $39.72 |
| February 2008 | $29.94 | $33.06 |
| January 2008 | $33.97 | $37.51 |
| December 2007 | $36.17 | $39.94 |
| November 2007 | $33.49 | $36.98 |
| October 2007 | $37.48 | $41.39 |
| September 2007 | $30.10 | $33.24 |
| August 2007 | $29.77 | $32.87 |
| July 2007 | $32.84 | $36.27 |
| June 2007 | $32.84 | $36.26 |
| May 2007 | $45.88 | $50.67 |
| April 2007 | $41.26 | $45.56 |
| March 2007 | $40.59 | $44.82 |
| February 2007 | $39.43 | $43.54 |
| January 2007 | $43.26 | $47.77 |
| December 2006 | $41.15 | $45.44 |
| November 2006 | $40.12 | $44.30 |
| October 2006 | $39.32 | $43.42 |
| September 2006 | $41.69 | $46.04 |
| August 2006 | $46.22 | $51.04 |
| July 2006 | $47.71 | $52.69 |
| June 2006 | $48.40 | $53.45 |
| May 2006 | $46.46 | $51.30 |
| April 2006 | $45.91 | $50.70 |
| March 2006 | $45.87 | $50.65 |
| February 2006 | $45.98 | $50.78 |
| January 2006 | $44.50 | $49.14 |
| December 2005 | $40.29 | $44.49 |
| November 2005 | $38.94 | $43 |
| October 2005 | $39.17 | $43.26 |
| September 2005 | $45.34 | $50.07 |
| August 2005 | $46.94 | $103.68 |
| July 2005 | $49.63 | $109.62 |
| June 2005 | $45.64 | $100.80 |
| May 2005 | $38.37 | $84.75 |
| April 2005 | $33.20 | $73.32 |
| March 2005 | $36.38 | $80.35 |
| February 2005 | $36.60 | $80.83 |
| January 2005 | $32.51 | $71.81 |
| December 2004 | $34.70 | $76.65 |
| November 2004 | $33.14 | $73.20 |
| October 2004 | $31.60 | $69.80 |
| September 2004 | $30.68 | $67.76 |
| August 2004 | $29.14 | $64.35 |
| July 2004 | $23.84 | $52.65 |
| June 2004 | $24.16 | $53.36 |
| May 2004 | $22.32 | $49.30 |
| April 2004 | $21.87 | $48.30 |
| March 2004 | $20.88 | $46.12 |
| February 2004 | $20.46 | $45.20 |
| January 2004 | $20.31 | $44.85 |
| December 2003 | $19.76 | $43.65 |
| November 2003 | $19.24 | $42.50 |
| October 2003 | $19.69 | $43.48 |
| September 2003 | $20.50 | $45.27 |
| August 2003 | $21.30 | $47.05 |
| July 2003 | $21.92 | $48.42 |
| June 2003 | $19.92 | $44 |
| May 2003 | $18.97 | $41.90 |
| April 2003 | $17.75 | $39.21 |
| March 2003 | $14.85 | $32.80 |
| February 2003 | $15.37 | $33.95 |
| January 2003 | $15.67 | $34.60 |
| December 2002 | $16.75 | $37 |
| November 2002 | $16.62 | $36.71 |
| October 2002 | $16.48 | $36.40 |
| September 2002 | $14.62 | $32.30 |
| August 2002 | $13.06 | $28.85 |
| July 2002 | $13.13 | $29 |
| June 2002 | $15.85 | $35 |
| May 2002 | $16.08 | $35.51 |
| April 2002 | $18.22 | $40.25 |
| March 2002 | $17.59 | $38.84 |
| February 2002 | $17.29 | $38.18 |
| January 2002 | $14.60 | $32.25 |
| December 2001 | $15.62 | $34.49 |
| November 2001 | $13.52 | $29.85 |
| October 2001 | $12.57 | $27.76 |
| September 2001 | $11.27 | $24.90 |
| August 2001 | $12.22 | $27 |
| July 2001 | $12.72 | $28.10 |
| June 2001 | $13.65 | $30.15 |
| May 2001 | $13.63 | $30.10 |
| April 2001 | $11.46 | $25.30 |
| March 2001 | $11.30 | $24.96 |
| February 2001 | $9.77 | $21.58 |
| January 2001 | $9.19 | $20.30 |
| December 2000 | $9.37 | $20.69 |
| November 2000 | $8.04 | $17.75 |
| October 2000 | $8.24 | $18.19 |
| September 2000 | $7.87 | $17.38 |
| August 2000 | $8.35 | $18.44 |
| July 2000 | $8.60 | $19 |
| June 2000 | $7.70 | $17 |
| May 2000 | $7.98 | $17.62 |
| April 2000 | $7.39 | $16.31 |
| March 2000 | $7.58 | $16.75 |
| February 2000 | $6.79 | $15 |
| January 2000 | $6.34 | $14 |
| December 1999 | $5.26 | $11.62 |
| November 1999 | $4.39 | $9.69 |
| October 1999 | $5.26 | $11.62 |
| September 1999 | $5.04 | $11.12 |
| August 1999 | $5.63 | $12.44 |
| July 1999 | $6.08 | $13.44 |
| June 1999 | $5.80 | $12.81 |
| May 1999 | $5.46 | $12.06 |
| April 1999 | $4.39 | $9.69 |
| March 1999 | $4.08 | $9 |
| February 1999 | $4.67 | $10.31 |
| January 1999 | $4.98 | $11 |
| December 1998 | $4.10 | $9.06 |
| November 1998 | $4.47 | $9.88 |
| October 1998 | $5.66 | $12.50 |
| September 1998 | $4.64 | $10.25 |
| August 1998 | $5.66 | $12.50 |
| July 1998 | $6.99 | $15.44 |
| June 1998 | $8.60 | $19 |
| May 1998 | $8.12 | $17.94 |
| April 1998 | $8.32 | $18.38 |
| March 1998 | $7.47 | $16.50 |
| February 1998 | $7.81 | $17.25 |
| January 1998 | $7.64 | $16.88 |
| December 1997 | $7.64 | $16.88 |
| November 1997 | $7.41 | $16.38 |
| October 1997 | $7.78 | $17.19 |
| September 1997 | $7.98 | $17.62 |
| August 1997 | $7.50 | $16.56 |
| July 1997 | $6.90 | $15.25 |
| June 1997 | $5.72 | $12.62 |
| May 1997 | $4.70 | $10.38 |
| April 1997 | $4.47 | $9.88 |
| March 1997 | $4.81 | $10.62 |
| February 1997 | $5.26 | $11.62 |
| January 1997 | $5.21 | $11.50 |
| December 1996 | $4.58 | $10.12 |
| November 1996 | $4.42 | $9.75 |
| October 1996 | $4.42 | $9.75 |
| September 1996 | $4.24 | $9.38 |
| August 1996 | $3.07 | $11.75 |
| July 1996 | $3.04 | $11.62 |
| June 1996 | $2.97 | $11.38 |
| May 1996 | $3.30 | $12.62 |
| April 1996 | $3.43 | $13.12 |
| March 1996 | $3.53 | $13.50 |
| February 1996 | $3.24 | $12.38 |
| January 1996 | $3.10 | $11.88 |
| December 1995 | $2.45 | $9.38 |
| November 1995 | $2.09 | $8 |
| October 1995 | $2.09 | $8 |
| September 1995 | $2.32 | $8.88 |
| August 1995 | $2.42 | $9.25 |
| July 1995 | $2.42 | $9.25 |
| June 1995 | $2.39 | $9.12 |
| May 1995 | $2.19 | $8.38 |
| April 1995 | $2.16 | $8.25 |
| March 1995 | $2.09 | $8 |
| February 1995 | $2.12 | $8.12 |
| January 1995 | $2.19 | $8.38 |
| December 1994 | $1.93 | $7.38 |
| November 1994 | $2.06 | $7.88 |
| October 1994 | $2.71 | $10.38 |
| September 1994 | $2.52 | $9.62 |
| August 1994 | $2.39 | $9.12 |
| July 1994 | $2.19 | $8.38 |
| June 1994 | $2.16 | $8.25 |
| May 1994 | $2.74 | $10.50 |
| April 1994 | $2.88 | $11 |
| March 1994 | $2.81 | $10.75 |
| February 1994 | $3.04 | $11.62 |
| January 1994 | $3.17 | $12.12 |
| December 1993 | $3.37 | $12.88 |
| November 1993 | $3.10 | $11.88 |
| October 1993 | $2.58 | $9.88 |
| September 1993 | $2.52 | $9.62 |
| August 1993 | $2.42 | $9.25 |
| July 1993 | $2.71 | $10.38 |
| June 1993 | $2.55 | $9.75 |
| May 1993 | $2.29 | $8.75 |
| April 1993 | $2.16 | $8.25 |
| March 1993 | $2.06 | $7.88 |
| February 1993 | $1.96 | $7.50 |
| January 1993 | $2.06 | $7.88 |
| December 1992 | $2.16 | $8.25 |
| November 1992 | $1.73 | $6.62 |
| October 1992 | $1.90 | $7.25 |
| September 1992 | $1.67 | $6.38 |
| August 1992 | $1.90 | $7.25 |
| July 1992 | $1.73 | $6.62 |
| June 1992 | $1.80 | $6.88 |
| May 1992 | $1.76 | $6.75 |
| April 1992 | $1.76 | $6.75 |
| March 1992 | $1.63 | $6.25 |
| February 1992 | $2.03 | $7.75 |
| January 1992 | $1.96 | $7.50 |
| December 1991 | $1.93 | $7.38 |
| November 1991 | $1.73 | $6.62 |
| October 1991 | $1.83 | $7 |
| September 1991 | $1.57 | $6 |
| August 1991 | $1.54 | $5.88 |
| July 1991 | $1.73 | $6.62 |
| June 1991 | $1.70 | $6.50 |
| May 1991 | $1.76 | $6.75 |
| April 1991 | $1.76 | $6.75 |
| March 1991 | $2.03 | $7.75 |
| February 1991 | $1.90 | $7.25 |
| January 1991 | $2.06 | $7.88 |
| December 1990 | $1.34 | $5.12 |
| November 1990 | $1.08 | $4.12 |
| October 1990 | $0.85 | $3.25 |
ESE
Price: $295.43
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 0.11%
Payout Ratio: 8.29%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 5.07 USD
P/E Ratio: 59.22
Exchange: NYQ
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 31696
Ebitda: 24.4 millionMarket Capitalization: 7.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18