Historical Stock Price
| Home |
| Free Dividend Report |
| ESE Dividend History |
| ESE Historical Stock Prices |
| Preferred Stock Newsletter |
| ESE Options Chain |
| ESE Message Board |
ESCO Technologies (ESE) has the following price history information. Looking back at ESE historical stock prices for the last five trading days, on April 19, 2024, ESE opened at $98.77, traded as high as $101.21 and as low as $98.77, and closed at $100.92. Trading volume was a total of 201.80K shares. On April 22, 2024, ESE opened at $101.22, traded as high as $102.38 and as low as $100.84, and closed at $101.72. Trading volume was a total of 153.80K shares. On April 23, 2024, ESE opened at $102.06, traded as high as $104.81 and as low as $101.95, and closed at $104.62. Trading volume was a total of 166.50K shares. On April 24, 2024, ESE opened at $103.77, traded as high as $105.05 and as low as $103.77, and closed at $104.28. Trading volume was a total of 173.60K shares. On April 25, 2024, ESE opened at $103.09, traded as high as $104.28 and as low as $102.54, and closed at $104.28. Trading volume was a total of 110.00K shares.
ESE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESCO Technologies shares, starting with a $10,000 purchase of ESE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $33.55 | ||
| End price/share: | $104.28 | ||
| Starting shares: | 298.06 | ||
| Ending shares: | 314.20 | ||
| Dividends reinvested/share: | $3.20 | ||
| Total return: | 227.65% | ||
| Average Annual Total Return: | 12.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,752.37 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $33.55 | ||
| End price/share: | $104.28 | ||
| Dividends collected/share: | $3.20 | ||
| Total return: | 220.36% | ||
| Average Annual Total Return: | 12.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,032.60 | ||
| Years: | 10.00 | ||
 | |||||
| ESE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $98.77 | $101.21 | $98.77 | $100.92 | 201.80K |
| 04/22/2024 | $101.22 | $102.38 | $100.84 | $101.72 | 153.80K |
| 04/23/2024 | $102.06 | $104.81 | $101.95 | $104.62 | 166.50K |
| 04/24/2024 | $103.77 | $105.05 | $103.77 | $104.28 | 173.60K |
| 04/25/2024 | $103.09 | $104.28 | $102.54 | $104.28 | 110.00K |
|
| About ESCO Technologies |
| ESCO Technologies is: a global provider of filtration and fluid control products and integrated propulsion systems for the aviation, navy, space and process markets worldwide, as well as composite-based products and solutions for navy, defense and industrial customers; engaged in radio frequency shielding and electromagnetic compatibility test products; and a provider of diagnostic instruments, software and services for the benefit of industrial power users and the electric utility and renewable energy industries. Co.'s operating subsidiaries are engaged primarily in the research, development, manufacture, sale and support of the products and systems. |
| ESE Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $100.92 |
| 04/22/2024 | $101.72 |
| 04/23/2024 | $104.62 |
| 04/24/2024 | $104.28 |
| 04/25/2024 | $104.28 |
| Industrials Historical Prices |
| ESE is categorized under the Industrials sector; below are some other companies in the same sector:
ESEA Historical Stock Prices Also explore: ESE shares outstanding history
|
Free ESE Email Alerts:
ESE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.