Historical Stock Price
ESIO historical stock prices picture
ESIO (ESIO) has the following price history information. Looking back at ESIO historical stock prices for the last five trading days, on January 28, 2019, ESIO opened at $29.98, traded as high as $30.00 and as low as $29.98, and closed at $30.00. Trading volume was a total of 369.00K shares. On January 29, 2019, ESIO opened at $30.00, traded as high as $30.00 and as low as $29.98, and closed at $29.99. Trading volume was a total of 220.10K shares. On January 30, 2019, ESIO opened at $29.99, traded as high as $30.00 and as low as $29.99, and closed at $30.00. Trading volume was a total of 1.22M shares. On January 31, 2019, ESIO opened at $30.00, traded as high as $30.02 and as low as $29.99, and closed at $30.00. Trading volume was a total of 1.89M shares. On February 01, 2019, ESIO opened at $29.99, traded as high as $30.01 and as low as $29.99, and closed at $29.99. Trading volume was a total of 5.67M shares.

ESIO Historical Stock Prices By Date:

ESIO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESIO shares, starting with a $10,000 purchase of ESIO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 02/01/2019
Start price/share: $9.90
End price/share: $29.99
Starting shares: 1,010.10
Ending shares: 1,044.17
Dividends reinvested/share: $0.24
Total return: 213.15%
Average Annual Total Return: 26.59%
Starting investment: $10,000.00
Ending investment: $31,313.05
Years: 4.84
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 02/01/2019
Start price/share: $9.90
End price/share: $29.99
Dividends collected/share: $0.24
Total return: 205.35%
Average Annual Total Return: 25.93%
Starting investment: $10,000.00
Ending investment: $30,530.58
Years: 4.84
Date Open High Low Close Volume
01/28/2019 $29.98 $30.00 $29.98 $30.00 369.00K
01/29/2019 $30.00 $30.00 $29.98 $29.99 220.10K
01/30/2019 $29.99 $30.00 $29.99 $30.00 1.22M
01/31/2019 $30.00 $30.02 $29.99 $30.00 1.89M
02/01/2019 $29.99 $30.01 $29.99 $29.99 5.67M
Electro Scientific Industries is a supplier of laser-based microfabrication solutions for industries reliant on microtechnologies. Co. sells products into four main categories: printed circuit board (PCB), semiconductor, component test, and industrial machining. PCB includes flexible circuits, high density interconnect, and packaging products targeting this market; semiconductor includes various wafer-based products; component test includes its multilayer ceramic capacitors products and tooling; and industrial machining includes its machining and inspection tools that address market including not just consumer electronics, but also automotive, aerospace, medical, and display end markets.
Date Close
01/28/2019$30.00
01/29/2019$29.99
01/30/2019$30.00
01/31/2019$30.00
02/01/2019$29.99
ESIO is categorized under the Technology sector; below are some other companies in the same sector:

ESL Historical Stock Prices
ET Historical Stock Prices
ETAK Historical Stock Prices
ETSY Historical Stock Prices
EVAC Historical Stock Prices
EVBG Historical Stock Prices
EVD Historical Stock Prices
EVDY Historical Stock Prices
EVOL Historical Stock Prices
EVRI Historical Stock Prices

Also explore: ESIO shares outstanding history

Email EnvelopeFree ESIO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ESIO 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.