ESCO Technologies Inc. - Price History
Monthly price history for ESE (ESCO Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $103.62 | $103.62 |
| March 2024 | $107.05 | $107.05 |
| February 2024 | $101.81 | $101.89 |
| January 2024 | $101.79 | $101.87 |
| December 2023 | $116.86 | $117.03 |
| November 2023 | $104.83 | $104.98 |
| October 2023 | $97.08 | $97.22 |
| September 2023 | $104.21 | $104.44 |
| August 2023 | $106.77 | $107.01 |
| July 2023 | $100.33 | $100.55 |
| June 2023 | $103.32 | $103.63 |
| May 2023 | $89.73 | $90 |
| April 2023 | $93.29 | $93.57 |
| March 2023 | $95.16 | $95.45 |
| February 2023 | $92.83 | $93.19 |
| January 2023 | $98.06 | $98.44 |
| December 2022 | $87.12 | $87.54 |
| November 2022 | $93.56 | $94.01 |
| October 2022 | $85.76 | $86.17 |
| September 2022 | $73.01 | $73.44 |
| August 2022 | $80.95 | $81.43 |
| July 2022 | $77.10 | $77.55 |
| June 2022 | $67.89 | $68.37 |
| May 2022 | $65.35 | $65.81 |
| April 2022 | $62.01 | $62.45 |
| March 2022 | $69.35 | $69.92 |
| February 2022 | $69 | $69.57 |
| January 2022 | $79.13 | $79.78 |
| December 2021 | $89.18 | $89.99 |
| November 2021 | $81 | $81.74 |
| October 2021 | $83.80 | $84.56 |
| September 2021 | $76.30 | $77 |
| August 2021 | $89.21 | $90.12 |
| July 2021 | $93.42 | $94.37 |
| June 2021 | $92.87 | $93.81 |
| May 2021 | $93.61 | $94.64 |
| April 2021 | $107.57 | $108.76 |
| March 2021 | $107.70 | $108.89 |
| February 2021 | $104.44 | $105.67 |
| January 2021 | $93.98 | $95.08 |
| December 2020 | $102.02 | $103.22 |
| November 2020 | $97.67 | $98.90 |
| October 2020 | $82.65 | $83.69 |
| September 2020 | $79.56 | $80.56 |
| August 2020 | $88.72 | $89.92 |
| July 2020 | $84.79 | $85.94 |
| June 2020 | $83.32 | $84.53 |
| May 2020 | $81.43 | $82.61 |
| April 2020 | $75.21 | $76.30 |
| March 2020 | $74.74 | $75.91 |
| February 2020 | $89.52 | $90.92 |
| January 2020 | $94.49 | $95.96 |
| December 2019 | $91.08 | $92.50 |
| November 2019 | $86.64 | $88.07 |
| October 2019 | $83.12 | $84.49 |
| September 2019 | $78.19 | $79.56 |
| August 2019 | $74.82 | $76.13 |
| July 2019 | $82.12 | $83.56 |
| June 2019 | $81.12 | $82.62 |
| May 2019 | $68.62 | $69.89 |
| April 2019 | $73.64 | $75 |
| March 2019 | $65.74 | $67.03 |
| February 2019 | $67.85 | $69.19 |
| January 2019 | $63.85 | $65.11 |
| December 2018 | $64.60 | $65.95 |
| November 2018 | $68.84 | $70.28 |
| October 2018 | $59.96 | $61.22 |
| September 2018 | $66.58 | $68.05 |
| August 2018 | $66.18 | $67.65 |
| July 2018 | $60.90 | $62.25 |
| June 2018 | $56.37 | $57.70 |
| May 2018 | $54.81 | $56.10 |
| April 2018 | $54.57 | $55.85 |
| March 2018 | $57.12 | $58.55 |
| February 2018 | $57.46 | $58.90 |
| January 2018 | $59.66 | $61.15 |
| December 2017 | $58.70 | $60.25 |
| November 2017 | $63.67 | $65.35 |
| October 2017 | $56.46 | $57.95 |
| September 2017 | $58.33 | $59.95 |
| August 2017 | $52.98 | $54.45 |
| July 2017 | $60.04 | $61.70 |
| June 2017 | $58.04 | $59.65 |
| May 2017 | $55.97 | $57.60 |
| April 2017 | $57.18 | $58.85 |
| March 2017 | $56.46 | $58.10 |
| February 2017 | $52.59 | $54.20 |
| January 2017 | $56.48 | $58.20 |
| December 2016 | $54.97 | $56.65 |
| November 2016 | $54.17 | $55.90 |
| October 2016 | $43.17 | $44.55 |
| September 2016 | $44.98 | $46.42 |
| August 2016 | $43.65 | $45.12 |
| July 2016 | $40.97 | $42.35 |
| June 2016 | $38.64 | $39.94 |
| May 2016 | $38.88 | $40.27 |
| April 2016 | $37.15 | $38.48 |
| March 2016 | $37.63 | $38.98 |
| February 2016 | $34.38 | $35.69 |
| January 2016 | $33.17 | $34.43 |
| December 2015 | $34.82 | $36.14 |
| November 2015 | $37.71 | $39.23 |
| October 2015 | $35.66 | $37.09 |
| September 2015 | $34.51 | $35.90 |
| August 2015 | $34.64 | $36.11 |
| July 2015 | $36.52 | $38.07 |
| June 2015 | $35.88 | $37.41 |
| May 2015 | $35.70 | $37.30 |
| April 2015 | $35.13 | $36.70 |
| March 2015 | $37.31 | $38.98 |
| February 2015 | $36.81 | $38.54 |
| January 2015 | $34.40 | $36.02 |
| December 2014 | $35.24 | $36.90 |
| November 2014 | $34.33 | $36.02 |
| October 2014 | $36.24 | $38.02 |
| September 2014 | $33.15 | $34.78 |
| August 2014 | $34.23 | $36 |
| July 2014 | $31.90 | $33.55 |
| June 2014 | $32.86 | $34.64 |
| May 2014 | $31.90 | $33.62 |
| April 2014 | $31.71 | $33.42 |
| March 2014 | $33.31 | $35.19 |
| February 2014 | $33.93 | $35.84 |
| January 2014 | $33.04 | $34.90 |
| December 2013 | $32.43 | $34.26 |
| November 2013 | $32.17 | $34.06 |
| October 2013 | $34.07 | $36.08 |
| September 2013 | $31.31 | $33.23 |
| August 2013 | $28.88 | $30.65 |
| July 2013 | $32.62 | $34.63 |
| June 2013 | $30.43 | $32.38 |
| May 2013 | $30.19 | $32.12 |
| April 2013 | $33.80 | $35.97 |
| March 2013 | $38.32 | $40.86 |
| February 2013 | $38.04 | $40.56 |
| January 2013 | $38.62 | $41.17 |
| December 2012 | $35.01 | $37.41 |
| November 2012 | $34.35 | $36.70 |
| October 2012 | $35.04 | $37.44 |
| September 2012 | $36.29 | $38.85 |
| August 2012 | $33.09 | $35.43 |
| July 2012 | $33.63 | $36.01 |
| June 2012 | $33.96 | $36.44 |
| May 2012 | $32.52 | $34.90 |
| April 2012 | $32.06 | $34.40 |
| March 2012 | $34.19 | $36.77 |
| February 2012 | $33.28 | $35.79 |
| January 2012 | $27.96 | $30.07 |
| December 2011 | $26.69 | $28.78 |
| November 2011 | $25.13 | $27.10 |
| October 2011 | $28.35 | $30.57 |
| September 2011 | $23.57 | $25.50 |
| August 2011 | $28.54 | $30.87 |
| July 2011 | $32.06 | $34.68 |
| June 2011 | $33.94 | $36.80 |
| May 2011 | $34.65 | $37.57 |
| April 2011 | $33.83 | $36.68 |
| March 2011 | $35.11 | $38.15 |
| February 2011 | $35.24 | $38.29 |
| January 2011 | $33.39 | $36.28 |
| December 2010 | $34.76 | $37.84 |
| November 2010 | $32.22 | $35.08 |
| October 2010 | $31.49 | $34.28 |
| September 2010 | $30.48 | $33.26 |
| August 2010 | $28.54 | $31.15 |
| July 2010 | $27.31 | $29.81 |
| June 2010 | $23.52 | $25.75 |
| May 2010 | $23.90 | $26.17 |
| April 2010 | $28.18 | $30.85 |
| March 2010 | $29.06 | $31.81 |
| February 2010 | $29.80 | $32.71 |
| January 2010 | $29.79 | $32.69 |
| December 2009 | $32.66 | $35.85 |
| November 2009 | $30.37 | $33.40 |
| October 2009 | $35.71 | $39.28 |
| September 2009 | $35.82 | $39.40 |
| August 2009 | $33.69 | $37.06 |
| July 2009 | $37.36 | $41.09 |
| June 2009 | $40.73 | $44.80 |
| May 2009 | $36.93 | $40.62 |
| April 2009 | $37.80 | $41.58 |
| March 2009 | $35.18 | $38.70 |
| February 2009 | $29.56 | $32.51 |
| January 2009 | $32.22 | $35.44 |
| December 2008 | $37.23 | $40.95 |
| November 2008 | $27.80 | $30.58 |
| October 2008 | $31.37 | $34.50 |
| September 2008 | $43.79 | $48.17 |
| August 2008 | $43.28 | $47.61 |
| July 2008 | $37.41 | $41.15 |
| June 2008 | $42.66 | $46.92 |
| May 2008 | $46.83 | $51.51 |
| April 2008 | $42.33 | $46.56 |
| March 2008 | $36.11 | $39.72 |
| February 2008 | $30.06 | $33.06 |
| January 2008 | $34.10 | $37.51 |
| December 2007 | $36.31 | $39.94 |
| November 2007 | $33.62 | $36.98 |
| October 2007 | $37.63 | $41.39 |
| September 2007 | $30.22 | $33.24 |
| August 2007 | $29.88 | $32.87 |
| July 2007 | $32.98 | $36.27 |
| June 2007 | $32.97 | $36.26 |
| May 2007 | $46.07 | $50.67 |
| April 2007 | $41.42 | $45.56 |
| March 2007 | $40.75 | $44.82 |
| February 2007 | $39.58 | $43.54 |
| January 2007 | $43.43 | $47.77 |
| December 2006 | $41.31 | $45.44 |
| November 2006 | $40.28 | $44.30 |
| October 2006 | $39.48 | $43.42 |
| September 2006 | $41.86 | $46.04 |
| August 2006 | $46.40 | $51.04 |
| July 2006 | $47.90 | $52.69 |
| June 2006 | $48.60 | $53.45 |
| May 2006 | $46.64 | $51.30 |
| April 2006 | $46.10 | $50.70 |
| March 2006 | $46.05 | $50.65 |
| February 2006 | $46.17 | $50.78 |
| January 2006 | $44.68 | $49.14 |
| December 2005 | $40.45 | $44.49 |
| November 2005 | $39.09 | $43 |
| October 2005 | $39.33 | $43.26 |
| September 2005 | $45.52 | $50.07 |
| August 2005 | $47.13 | $103.68 |
| July 2005 | $49.83 | $109.62 |
| June 2005 | $45.82 | $100.80 |
| May 2005 | $38.53 | $84.75 |
| April 2005 | $33.33 | $73.32 |
| March 2005 | $36.53 | $80.35 |
| February 2005 | $36.74 | $80.83 |
| January 2005 | $32.64 | $71.81 |
| December 2004 | $34.84 | $76.65 |
| November 2004 | $33.28 | $73.20 |
| October 2004 | $31.73 | $69.80 |
| September 2004 | $30.80 | $67.76 |
| August 2004 | $29.25 | $64.35 |
| July 2004 | $23.93 | $52.65 |
| June 2004 | $24.26 | $53.36 |
| May 2004 | $22.41 | $49.30 |
| April 2004 | $21.96 | $48.30 |
| March 2004 | $20.96 | $46.12 |
| February 2004 | $20.55 | $45.20 |
| January 2004 | $20.39 | $44.85 |
| December 2003 | $19.84 | $43.65 |
| November 2003 | $19.32 | $42.50 |
| October 2003 | $19.76 | $43.48 |
| September 2003 | $20.58 | $45.27 |
| August 2003 | $21.39 | $47.05 |
| July 2003 | $22.01 | $48.42 |
| June 2003 | $20 | $44 |
| May 2003 | $19.05 | $41.90 |
| April 2003 | $17.82 | $39.21 |
| March 2003 | $14.91 | $32.80 |
| February 2003 | $15.43 | $33.95 |
| January 2003 | $15.73 | $34.60 |
| December 2002 | $16.82 | $37 |
| November 2002 | $16.69 | $36.71 |
| October 2002 | $16.55 | $36.40 |
| September 2002 | $14.68 | $32.30 |
| August 2002 | $13.12 | $28.85 |
| July 2002 | $13.18 | $29 |
| June 2002 | $15.91 | $35 |
| May 2002 | $16.14 | $35.51 |
| April 2002 | $18.30 | $40.25 |
| March 2002 | $17.66 | $38.84 |
| February 2002 | $17.36 | $38.18 |
| January 2002 | $14.66 | $32.25 |
| December 2001 | $15.68 | $34.49 |
| November 2001 | $13.57 | $29.85 |
| October 2001 | $12.62 | $27.76 |
| September 2001 | $11.32 | $24.90 |
| August 2001 | $12.27 | $27 |
| July 2001 | $12.77 | $28.10 |
| June 2001 | $13.71 | $30.15 |
| May 2001 | $13.68 | $30.10 |
| April 2001 | $11.50 | $25.30 |
| March 2001 | $11.35 | $24.96 |
| February 2001 | $9.81 | $21.58 |
| January 2001 | $9.23 | $20.30 |
| December 2000 | $9.40 | $20.69 |
| November 2000 | $8.07 | $17.75 |
| October 2000 | $8.27 | $18.19 |
| September 2000 | $7.90 | $17.38 |
| August 2000 | $8.38 | $18.44 |
| July 2000 | $8.64 | $19 |
| June 2000 | $7.73 | $17 |
| May 2000 | $8.01 | $17.62 |
| April 2000 | $7.42 | $16.31 |
| March 2000 | $7.61 | $16.75 |
| February 2000 | $6.82 | $15 |
| January 2000 | $6.36 | $14 |
| December 1999 | $5.28 | $11.62 |
| November 1999 | $4.40 | $9.69 |
| October 1999 | $5.28 | $11.62 |
| September 1999 | $5.06 | $11.12 |
| August 1999 | $5.65 | $12.44 |
| July 1999 | $6.11 | $13.44 |
| June 1999 | $5.82 | $12.81 |
| May 1999 | $5.48 | $12.06 |
| April 1999 | $4.40 | $9.69 |
| March 1999 | $4.09 | $9 |
| February 1999 | $4.69 | $10.31 |
| January 1999 | $5 | $11 |
| December 1998 | $4.12 | $9.06 |
| November 1998 | $4.49 | $9.88 |
| October 1998 | $5.68 | $12.50 |
| September 1998 | $4.66 | $10.25 |
| August 1998 | $5.68 | $12.50 |
| July 1998 | $7.02 | $15.44 |
| June 1998 | $8.64 | $19 |
| May 1998 | $8.15 | $17.94 |
| April 1998 | $8.35 | $18.38 |
| March 1998 | $7.50 | $16.50 |
| February 1998 | $7.84 | $17.25 |
| January 1998 | $7.67 | $16.88 |
| December 1997 | $7.67 | $16.88 |
| November 1997 | $7.44 | $16.38 |
| October 1997 | $7.81 | $17.19 |
| September 1997 | $8.01 | $17.62 |
| August 1997 | $7.53 | $16.56 |
| July 1997 | $6.93 | $15.25 |
| June 1997 | $5.74 | $12.62 |
| May 1997 | $4.72 | $10.38 |
| April 1997 | $4.49 | $9.88 |
| March 1997 | $4.83 | $10.62 |
| February 1997 | $5.28 | $11.62 |
| January 1997 | $5.23 | $11.50 |
| December 1996 | $4.60 | $10.12 |
| November 1996 | $4.43 | $9.75 |
| October 1996 | $4.43 | $9.75 |
| September 1996 | $4.26 | $9.38 |
| August 1996 | $3.08 | $11.75 |
| July 1996 | $3.05 | $11.62 |
| June 1996 | $2.99 | $11.38 |
| May 1996 | $3.31 | $12.62 |
| April 1996 | $3.44 | $13.12 |
| March 1996 | $3.54 | $13.50 |
| February 1996 | $3.25 | $12.38 |
| January 1996 | $3.12 | $11.88 |
| December 1995 | $2.46 | $9.38 |
| November 1995 | $2.10 | $8 |
| October 1995 | $2.10 | $8 |
| September 1995 | $2.33 | $8.88 |
| August 1995 | $2.43 | $9.25 |
| July 1995 | $2.43 | $9.25 |
| June 1995 | $2.40 | $9.12 |
| May 1995 | $2.20 | $8.38 |
| April 1995 | $2.17 | $8.25 |
| March 1995 | $2.10 | $8 |
| February 1995 | $2.13 | $8.12 |
| January 1995 | $2.20 | $8.38 |
| December 1994 | $1.94 | $7.38 |
| November 1994 | $2.07 | $7.88 |
| October 1994 | $2.72 | $10.38 |
| September 1994 | $2.53 | $9.62 |
| August 1994 | $2.40 | $9.12 |
| July 1994 | $2.20 | $8.38 |
| June 1994 | $2.17 | $8.25 |
| May 1994 | $2.76 | $10.50 |
| April 1994 | $2.89 | $11 |
| March 1994 | $2.82 | $10.75 |
| February 1994 | $3.05 | $11.62 |
| January 1994 | $3.18 | $12.12 |
| December 1993 | $3.38 | $12.88 |
| November 1993 | $3.12 | $11.88 |
| October 1993 | $2.59 | $9.88 |
| September 1993 | $2.53 | $9.62 |
| August 1993 | $2.43 | $9.25 |
| July 1993 | $2.72 | $10.38 |
| June 1993 | $2.56 | $9.75 |
| May 1993 | $2.30 | $8.75 |
| April 1993 | $2.17 | $8.25 |
| March 1993 | $2.07 | $7.88 |
| February 1993 | $1.97 | $7.50 |
| January 1993 | $2.07 | $7.88 |
| December 1992 | $2.17 | $8.25 |
| November 1992 | $1.74 | $6.62 |
| October 1992 | $1.90 | $7.25 |
| September 1992 | $1.67 | $6.38 |
| August 1992 | $1.90 | $7.25 |
| July 1992 | $1.74 | $6.62 |
| June 1992 | $1.80 | $6.88 |
| May 1992 | $1.77 | $6.75 |
| April 1992 | $1.77 | $6.75 |
| March 1992 | $1.64 | $6.25 |
| February 1992 | $2.03 | $7.75 |
| January 1992 | $1.97 | $7.50 |
| December 1991 | $1.94 | $7.38 |
| November 1991 | $1.74 | $6.62 |
| October 1991 | $1.84 | $7 |
| September 1991 | $1.58 | $6 |
| August 1991 | $1.54 | $5.88 |
| July 1991 | $1.74 | $6.62 |
| June 1991 | $1.71 | $6.50 |
| May 1991 | $1.77 | $6.75 |
| April 1991 | $1.77 | $6.75 |
| March 1991 | $2.03 | $7.75 |
| February 1991 | $1.90 | $7.25 |
| January 1991 | $2.07 | $7.88 |
| December 1990 | $1.34 | $5.12 |
| November 1990 | $1.08 | $4.12 |
| October 1990 | $0.85 | $3.25 |
ESE
Price: $101.72
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 8.94%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 3.60 USD
P/E Ratio: 28.77
Exchange: NYQ
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 31696
Ebitda: 24.4 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.22%
DGR5: 17.00%
DGR10: 6.50%