ESCO Technologies Inc. ( ESE) - Price History
Monthly price history for ESE (ESCO Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $322.78 | $322.78 |
| June 2026 | $349.96 | $350.04 |
| May 2026 | $291.83 | $291.90 |
| April 2026 | $323.87 | $323.95 |
| March 2026 | $281.23 | $281.37 |
| February 2026 | $277.15 | $277.29 |
| January 2026 | $228.05 | $228.17 |
| December 2025 | $195.21 | $195.39 |
| November 2025 | $212.72 | $212.91 |
| October 2025 | $219.27 | $219.47 |
| September 2025 | $210.84 | $211.11 |
| August 2025 | $200.65 | $200.91 |
| July 2025 | $193.45 | $193.70 |
| June 2025 | $191.54 | $191.87 |
| May 2025 | $180.93 | $181.24 |
| April 2025 | $156.18 | $156.45 |
| March 2025 | $158.77 | $159.12 |
| February 2025 | $164.52 | $164.88 |
| January 2025 | $132.45 | $132.74 |
| December 2024 | $132.84 | $133.21 |
| November 2024 | $147.99 | $148.41 |
| October 2024 | $125.19 | $125.54 |
| September 2024 | $128.54 | $128.98 |
| August 2024 | $119.50 | $119.91 |
| July 2024 | $122.54 | $122.96 |
| June 2024 | $104.60 | $105.04 |
| May 2024 | $108.67 | $109.13 |
| April 2024 | $101.02 | $101.45 |
| March 2024 | $106.60 | $107.05 |
| February 2024 | $101.38 | $101.89 |
| January 2024 | $101.36 | $101.87 |
| December 2023 | $116.37 | $117.03 |
| November 2023 | $104.39 | $104.98 |
| October 2023 | $96.67 | $97.22 |
| September 2023 | $103.77 | $104.44 |
| August 2023 | $106.32 | $107.01 |
| July 2023 | $99.91 | $100.55 |
| June 2023 | $102.89 | $103.63 |
| May 2023 | $89.35 | $90 |
| April 2023 | $92.90 | $93.57 |
| March 2023 | $94.76 | $95.45 |
| February 2023 | $92.44 | $93.19 |
| January 2023 | $97.65 | $98.44 |
| December 2022 | $86.76 | $87.54 |
| November 2022 | $93.17 | $94.01 |
| October 2022 | $85.40 | $86.17 |
| September 2022 | $72.70 | $73.44 |
| August 2022 | $80.61 | $81.43 |
| July 2022 | $76.77 | $77.55 |
| June 2022 | $67.61 | $68.37 |
| May 2022 | $65.07 | $65.81 |
| April 2022 | $61.75 | $62.45 |
| March 2022 | $69.06 | $69.92 |
| February 2022 | $68.71 | $69.57 |
| January 2022 | $78.80 | $79.78 |
| December 2021 | $88.80 | $89.99 |
| November 2021 | $80.66 | $81.74 |
| October 2021 | $83.44 | $84.56 |
| September 2021 | $75.98 | $77 |
| August 2021 | $88.84 | $90.12 |
| July 2021 | $93.03 | $94.37 |
| June 2021 | $92.48 | $93.81 |
| May 2021 | $93.21 | $94.64 |
| April 2021 | $107.12 | $108.76 |
| March 2021 | $107.25 | $108.89 |
| February 2021 | $104 | $105.67 |
| January 2021 | $93.58 | $95.08 |
| December 2020 | $101.59 | $103.22 |
| November 2020 | $97.26 | $98.90 |
| October 2020 | $82.30 | $83.69 |
| September 2020 | $79.23 | $80.56 |
| August 2020 | $88.34 | $89.92 |
| July 2020 | $84.43 | $85.94 |
| June 2020 | $82.97 | $84.53 |
| May 2020 | $81.09 | $82.61 |
| April 2020 | $74.89 | $76.30 |
| March 2020 | $74.43 | $75.91 |
| February 2020 | $89.15 | $90.92 |
| January 2020 | $94.09 | $95.96 |
| December 2019 | $90.70 | $92.50 |
| November 2019 | $86.28 | $88.07 |
| October 2019 | $82.77 | $84.49 |
| September 2019 | $77.86 | $79.56 |
| August 2019 | $74.50 | $76.13 |
| July 2019 | $81.78 | $83.56 |
| June 2019 | $80.78 | $82.62 |
| May 2019 | $68.33 | $69.89 |
| April 2019 | $73.33 | $75 |
| March 2019 | $65.46 | $67.03 |
| February 2019 | $67.57 | $69.19 |
| January 2019 | $63.58 | $65.11 |
| December 2018 | $64.33 | $65.95 |
| November 2018 | $68.55 | $70.28 |
| October 2018 | $59.71 | $61.22 |
| September 2018 | $66.30 | $68.05 |
| August 2018 | $65.91 | $67.65 |
| July 2018 | $60.65 | $62.25 |
| June 2018 | $56.14 | $57.70 |
| May 2018 | $54.58 | $56.10 |
| April 2018 | $54.34 | $55.85 |
| March 2018 | $56.88 | $58.55 |
| February 2018 | $57.22 | $58.90 |
| January 2018 | $59.41 | $61.15 |
| December 2017 | $58.46 | $60.25 |
| November 2017 | $63.40 | $65.35 |
| October 2017 | $56.22 | $57.95 |
| September 2017 | $58.09 | $59.95 |
| August 2017 | $52.76 | $54.45 |
| July 2017 | $59.78 | $61.70 |
| June 2017 | $57.80 | $59.65 |
| May 2017 | $55.74 | $57.60 |
| April 2017 | $56.94 | $58.85 |
| March 2017 | $56.22 | $58.10 |
| February 2017 | $52.37 | $54.20 |
| January 2017 | $56.24 | $58.20 |
| December 2016 | $54.74 | $56.65 |
| November 2016 | $53.94 | $55.90 |
| October 2016 | $42.99 | $44.55 |
| September 2016 | $44.79 | $46.42 |
| August 2016 | $43.46 | $45.12 |
| July 2016 | $40.80 | $42.35 |
| June 2016 | $38.47 | $39.94 |
| May 2016 | $38.71 | $40.27 |
| April 2016 | $36.99 | $38.48 |
| March 2016 | $37.47 | $38.98 |
| February 2016 | $34.24 | $35.69 |
| January 2016 | $33.03 | $34.43 |
| December 2015 | $34.67 | $36.14 |
| November 2015 | $37.55 | $39.23 |
| October 2015 | $35.50 | $37.09 |
| September 2015 | $34.37 | $35.90 |
| August 2015 | $34.49 | $36.11 |
| July 2015 | $36.36 | $38.07 |
| June 2015 | $35.73 | $37.41 |
| May 2015 | $35.55 | $37.30 |
| April 2015 | $34.98 | $36.70 |
| March 2015 | $37.15 | $38.98 |
| February 2015 | $36.66 | $38.54 |
| January 2015 | $34.26 | $36.02 |
| December 2014 | $35.10 | $36.90 |
| November 2014 | $34.19 | $36.02 |
| October 2014 | $36.08 | $38.02 |
| September 2014 | $33.01 | $34.78 |
| August 2014 | $34.09 | $36 |
| July 2014 | $31.77 | $33.55 |
| June 2014 | $32.73 | $34.64 |
| May 2014 | $31.76 | $33.62 |
| April 2014 | $31.57 | $33.42 |
| March 2014 | $33.17 | $35.19 |
| February 2014 | $33.78 | $35.84 |
| January 2014 | $32.90 | $34.90 |
| December 2013 | $32.29 | $34.26 |
| November 2013 | $32.03 | $34.06 |
| October 2013 | $33.93 | $36.08 |
| September 2013 | $31.18 | $33.23 |
| August 2013 | $28.75 | $30.65 |
| July 2013 | $32.49 | $34.63 |
| June 2013 | $30.30 | $32.38 |
| May 2013 | $30.06 | $32.12 |
| April 2013 | $33.66 | $35.97 |
| March 2013 | $38.16 | $40.86 |
| February 2013 | $37.88 | $40.56 |
| January 2013 | $38.45 | $41.17 |
| December 2012 | $34.87 | $37.41 |
| November 2012 | $34.20 | $36.70 |
| October 2012 | $34.89 | $37.44 |
| September 2012 | $36.13 | $38.85 |
| August 2012 | $32.95 | $35.43 |
| July 2012 | $33.49 | $36.01 |
| June 2012 | $33.82 | $36.44 |
| May 2012 | $32.39 | $34.90 |
| April 2012 | $31.92 | $34.40 |
| March 2012 | $34.05 | $36.77 |
| February 2012 | $33.14 | $35.79 |
| January 2012 | $27.84 | $30.07 |
| December 2011 | $26.58 | $28.78 |
| November 2011 | $25.03 | $27.10 |
| October 2011 | $28.23 | $30.57 |
| September 2011 | $23.47 | $25.50 |
| August 2011 | $28.42 | $30.87 |
| July 2011 | $31.92 | $34.68 |
| June 2011 | $33.80 | $36.80 |
| May 2011 | $34.51 | $37.57 |
| April 2011 | $33.69 | $36.68 |
| March 2011 | $34.97 | $38.15 |
| February 2011 | $35.09 | $38.29 |
| January 2011 | $33.25 | $36.28 |
| December 2010 | $34.61 | $37.84 |
| November 2010 | $32.09 | $35.08 |
| October 2010 | $31.35 | $34.28 |
| September 2010 | $30.35 | $33.26 |
| August 2010 | $28.42 | $31.15 |
| July 2010 | $27.20 | $29.81 |
| June 2010 | $23.42 | $25.75 |
| May 2010 | $23.80 | $26.17 |
| April 2010 | $28.06 | $30.85 |
| March 2010 | $28.93 | $31.81 |
| February 2010 | $29.68 | $32.71 |
| January 2010 | $29.66 | $32.69 |
| December 2009 | $32.53 | $35.85 |
| November 2009 | $30.24 | $33.40 |
| October 2009 | $35.56 | $39.28 |
| September 2009 | $35.67 | $39.40 |
| August 2009 | $33.55 | $37.06 |
| July 2009 | $37.20 | $41.09 |
| June 2009 | $40.56 | $44.80 |
| May 2009 | $36.78 | $40.62 |
| April 2009 | $37.64 | $41.58 |
| March 2009 | $35.04 | $38.70 |
| February 2009 | $29.43 | $32.51 |
| January 2009 | $32.08 | $35.44 |
| December 2008 | $37.07 | $40.95 |
| November 2008 | $27.68 | $30.58 |
| October 2008 | $31.23 | $34.50 |
| September 2008 | $43.61 | $48.17 |
| August 2008 | $43.10 | $47.61 |
| July 2008 | $37.26 | $41.15 |
| June 2008 | $42.48 | $46.92 |
| May 2008 | $46.63 | $51.51 |
| April 2008 | $42.15 | $46.56 |
| March 2008 | $35.96 | $39.72 |
| February 2008 | $29.93 | $33.06 |
| January 2008 | $33.96 | $37.51 |
| December 2007 | $36.16 | $39.94 |
| November 2007 | $33.48 | $36.98 |
| October 2007 | $37.47 | $41.39 |
| September 2007 | $30.09 | $33.24 |
| August 2007 | $29.76 | $32.87 |
| July 2007 | $32.84 | $36.27 |
| June 2007 | $32.83 | $36.26 |
| May 2007 | $45.87 | $50.67 |
| April 2007 | $41.25 | $45.56 |
| March 2007 | $40.58 | $44.82 |
| February 2007 | $39.42 | $43.54 |
| January 2007 | $43.25 | $47.77 |
| December 2006 | $41.14 | $45.44 |
| November 2006 | $40.11 | $44.30 |
| October 2006 | $39.31 | $43.42 |
| September 2006 | $41.68 | $46.04 |
| August 2006 | $46.21 | $51.04 |
| July 2006 | $47.70 | $52.69 |
| June 2006 | $48.39 | $53.45 |
| May 2006 | $46.44 | $51.30 |
| April 2006 | $45.90 | $50.70 |
| March 2006 | $45.86 | $50.65 |
| February 2006 | $45.97 | $50.78 |
| January 2006 | $44.49 | $49.14 |
| December 2005 | $40.28 | $44.49 |
| November 2005 | $38.93 | $43 |
| October 2005 | $39.16 | $43.26 |
| September 2005 | $45.33 | $50.07 |
| August 2005 | $46.93 | $103.68 |
| July 2005 | $49.62 | $109.62 |
| June 2005 | $45.63 | $100.80 |
| May 2005 | $38.36 | $84.75 |
| April 2005 | $33.19 | $73.32 |
| March 2005 | $36.37 | $80.35 |
| February 2005 | $36.59 | $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 | $30.67 | $67.76 |
| August 2004 | $29.13 | $64.35 |
| July 2004 | $23.83 | $52.65 |
| June 2004 | $24.15 | $53.36 |
| May 2004 | $22.32 | $49.30 |
| April 2004 | $21.86 | $48.30 |
| March 2004 | $20.88 | $46.12 |
| February 2004 | $20.46 | $45.20 |
| January 2004 | $20.30 | $44.85 |
| December 2003 | $19.76 | $43.65 |
| November 2003 | $19.24 | $42.50 |
| October 2003 | $19.68 | $43.48 |
| September 2003 | $20.49 | $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 | $15.66 | $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 | $15.84 | $35 |
| May 2002 | $16.07 | $35.51 |
| April 2002 | $18.22 | $40.25 |
| March 2002 | $17.58 | $38.84 |
| February 2002 | $17.28 | $38.18 |
| January 2002 | $14.60 | $32.25 |
| December 2001 | $15.61 | $34.49 |
| November 2001 | $13.51 | $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 | $13.62 | $30.10 |
| April 2001 | $11.45 | $25.30 |
| March 2001 | $11.30 | $24.96 |
| February 2001 | $9.77 | $21.58 |
| January 2001 | $9.19 | $20.30 |
| December 2000 | $9.36 | $20.69 |
| November 2000 | $8.04 | $17.75 |
| October 2000 | $8.23 | $18.19 |
| September 2000 | $7.86 | $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 | $7.38 | $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 | $4.38 | $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 | $4.38 | $9.69 |
| March 1999 | $4.07 | $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 | $4.41 | $9.75 |
| October 1996 | $4.41 | $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 | $2.38 | $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 | $2.38 | $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 | $3.36 | $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: $322.78
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 0.10%
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: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18