ESCO Technologies Stock Price History
NYSE: ESETelecommunicationsTelecommunications EquipmentUSD
257.83+3.77 (+1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESE price history at a glance
The price history for ESCO Technologies (ESE) on this page begins on October 1, 1990, when the stock closed at $2.06; it most recently closed at $257.83 on October 5, 2026. The highest price in this record is $362.15, reached on June 22, 2026; the latest close is 28.8% below that peak. Across the 35 complete calendar years in the table, ESE finished higher in 26 and lower in 9. Its best year was 2000 (+78.0%) and its worst was 1998 (-46.1%).
Over roughly 36 years the share price changed +12400.8%, a 14.3% compound annual price return (excluding dividends). In the last 12 months alone, ESE has gained 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $362.15
- Date of high
- Jun 22, 2026
- Low since 1990
- $1.31
- Date of low
- Oct 29, 1990
- 52-week high
- $362.15
- 52-week low
- $193.68
- Last close
- $257.83
ESE returns
1 week
-6.23%
1 month
-4.83%
3 months
-21.66%
6 months
-16.99%
Year to date
+31.96%
1 year
+24.52%
3 years
+152.30%
5 years
+205.09%
ESE price return, excluding dividends.
ESE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 257.83 | +30.47% |
| 2025 | 197.62 | +48.42% |
| 2024 | 133.15 | +13.77% |
| 2023 | 117.03 | +33.69% |
| 2022 | 87.54 | -2.72% |
| 2021 | 89.99 | -12.82% |
| 2020 | 103.22 | +9.11% |
| 2019 | 94.60 | +46.67% |
| 2018 | 64.50 | +7.05% |
| 2017 | 60.25 | +6.35% |
| 2016 | 56.65 | +56.75% |
| 2015 | 36.14 | -0.30% |
| 2014 | 36.25 | +6.65% |
| 2013 | 33.99 | -13.29% |
| 2012 | 39.20 | +36.21% |
| 2011 | 28.78 | -23.94% |
| 2010 | 37.84 | +5.55% |
| 2009 | 35.85 | -15.37% |
| 2008 | 42.36 | +13.17% |
| 2007 | 37.43 | -17.63% |
| 2006 | 45.44 | +2.14% |
| 2005 | 44.49 | +16.09% |
| 2004 | 38.33 | +74.20% |
| 2003 | 22.00 | +21.08% |
| 2002 | 18.17 | +7.90% |
| 2001 | 16.84 | +62.80% |
| 2000 | 10.34 | +77.96% |
| 1999 | 5.81 | +28.27% |
| 1998 | 4.53 | -46.10% |
| 1997 | 8.41 | +68.13% |
| 1996 | 5.00 | +6.67% |
| 1995 | 4.69 | +27.12% |
| 1994 | 3.69 | -42.72% |
| 1993 | 6.44 | +56.06% |
| 1992 | 4.13 | +15.79% |
| 1991 | 3.56 | +42.50% |
| 1990* | 2.50 | +21.21% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
ESE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 257.20 | 260.99 | 253.46 | 257.83 | +1.48% | |
| 255.88 | 257.10 | 252.47 | 254.06 | -1.11% | |
| 264.35 | 265.16 | 252.07 | 256.90 | -4.22% | |
| 273.72 | 274.52 | 264.97 | 268.22 | -1.36% | |
| 274.40 | 275.82 | 269.46 | 271.92 | -1.10% | |
| 273.73 | 276.72 | 271.34 | 274.95 | +1.86% | |
| 264.40 | 270.38 | 261.71 | 269.92 | +1.81% | |
| 266.64 | 269.09 | 261.25 | 265.11 | -0.22% | |
| 265.59 | 266.99 | 263.08 | 265.69 | -0.13% | |
| 266.36 | 269.56 | 263.70 | 266.04 | -0.76% | |
| 268.67 | 271.33 | 266.59 | 268.09 | -0.12% | |
| 264.40 | 272.05 | 260.19 | 268.42 | +0.84% | |
| 260.54 | 269.63 | 258.28 | 266.19 | +1.67% | |
| 263.67 | 264.89 | 261.25 | 261.81 | -0.23% | |
| 267.12 | 267.12 | 261.00 | 262.41 | -1.32% | |
| 261.97 | 265.92 | 256.30 | 265.92 | +2.22% | |
| 263.56 | 263.62 | 258.00 | 260.14 | +0.45% | |
| 261.67 | 265.20 | 255.75 | 258.98 | -0.43% | |
| 265.41 | 267.24 | 258.97 | 260.09 | -1.18% | |
| 264.16 | 265.69 | 258.17 | 263.19 | -2.63% | |
| 272.08 | 279.00 | 268.98 | 270.30 | +1.14% | |
| 270.15 | 271.05 | 264.41 | 267.26 | -1.35% | |
| 270.76 | 272.42 | 268.55 | 270.91 | -0.44% | |
| 274.26 | 275.92 | 270.21 | 272.12 | -0.69% | |
| 274.02 | 278.26 | 271.83 | 274.02 | +0.05% | |
| 268.01 | 273.98 | 263.20 | 273.87 | +2.61% | |
| 268.38 | 269.19 | 263.13 | 266.90 | -0.27% | |
| 271.33 | 275.42 | 266.41 | 267.63 | -1.98% | |
| 277.49 | 278.21 | 270.44 | 273.03 | -1.42% | |
| 282.87 | 282.87 | 275.20 | 276.96 | -1.63% | |
| 283.99 | 284.59 | 278.53 | 281.54 | -0.60% | |
| 278.90 | 283.84 | 278.59 | 283.23 | +2.32% | |
| 282.35 | 282.35 | 275.76 | 276.82 | +0.44% | |
| 286.91 | 287.04 | 275.61 | 275.62 | -4.05% | |
| 287.15 | 289.08 | 282.54 | 287.24 | +0.94% | |
| 288.99 | 289.40 | 281.61 | 284.57 | -2.13% | |
| 309.39 | 309.72 | 289.06 | 290.77 | -5.13% | |
| 303.39 | 307.81 | 299.12 | 306.48 | -0.50% | |
| 308.02 | 309.66 | 305.26 | 308.01 | +0.70% | |
| 299.56 | 307.52 | 296.38 | 305.86 | +1.68% | |
| 301.00 | 301.89 | 295.37 | 300.81 | +0.13% | |
| 299.33 | 305.59 | 297.48 | 300.42 | +1.70% | |
| 304.25 | 309.37 | 294.93 | 295.41 | -1.80% | |
| 308.33 | 311.07 | 300.44 | 300.81 | -1.61% | |
| 308.04 | 308.80 | 294.66 | 305.72 | -6.80% | |
| 327.42 | 336.77 | 326.42 | 328.03 | +0.12% | |
| 325.32 | 330.95 | 316.90 | 327.63 | +0.42% | |
| 324.05 | 327.33 | 317.43 | 326.25 | +2.55% | |
| 313.07 | 320.26 | 312.21 | 318.13 | +0.90% | |
| 318.63 | 320.61 | 309.67 | 315.29 | +1.21% | |
| 308.16 | 315.23 | 302.52 | 311.51 | +3.81% | |
| 314.49 | 315.71 | 298.85 | 300.07 | -4.95% | |
| 320.63 | 321.39 | 311.57 | 315.69 | -2.62% | |
| 331.21 | 334.77 | 316.00 | 324.20 | -1.09% | |
| 334.47 | 335.34 | 327.11 | 327.78 | -1.10% | |
| 327.58 | 334.54 | 325.97 | 331.41 | +1.67% | |
| 328.75 | 334.31 | 324.95 | 325.96 | -1.87% | |
| 329.76 | 334.15 | 323.17 | 332.16 | +3.37% | |
| 322.23 | 325.72 | 318.20 | 321.33 | +0.88% | |
| 313.94 | 325.24 | 310.83 | 318.52 | -1.18% | |
| 323.25 | 330.97 | 317.14 | 322.32 | -1.75% | |
| 325.98 | 329.09 | 321.79 | 328.06 | +0.80% | |
| 325.99 | 330.20 | 323.16 | 325.46 | +1.45% | |
| 325.83 | 327.76 | 319.43 | 320.82 | -2.52% | |
| 328.78 | 333.07 | 325.58 | 329.12 | -0.67% | |
| 337.31 | 339.22 | 329.42 | 331.33 | -0.18% | |
| 328.29 | 335.52 | 325.34 | 331.93 | -0.41% | |
| 337.38 | 337.51 | 323.06 | 333.29 | -2.70% | |
| 330.00 | 343.55 | 330.00 | 342.55 | +2.94% | |
| 341.07 | 342.73 | 324.79 | 332.78 | -2.09% | |
| 347.81 | 353.81 | 339.90 | 339.90 | -2.90% | |
| 347.47 | 356.30 | 342.53 | 350.04 | +1.21% | |
| 339.11 | 348.47 | 335.38 | 345.85 | +1.76% | |
| 352.36 | 356.46 | 339.64 | 339.88 | -4.23% | |
| 350.24 | 362.15 | 347.88 | 354.90 | +2.42% | |
| 340.59 | 352.92 | 334.66 | 346.51 | +1.00% | |
| 345.00 | 347.83 | 332.66 | 343.08 | -2.81% | |
| 345.19 | 357.00 | 342.79 | 353.01 | +2.77% | |
| 339.49 | 344.24 | 334.87 | 343.50 | +2.93% | |
| 330.26 | 336.56 | 328.00 | 333.72 | +1.29% | |
| 331.54 | 335.78 | 329.25 | 329.46 | +0.51% | |
| 324.00 | 330.63 | 324.00 | 327.80 | +4.48% | |
| 317.87 | 320.52 | 313.16 | 313.74 | -0.69% | |
| 308.45 | 317.17 | 303.57 | 315.92 | +3.69% | |
| 305.83 | 311.67 | 296.25 | 304.69 | +0.06% | |
| 298.39 | 308.43 | 296.40 | 304.52 | +3.09% | |
| 296.47 | 297.64 | 291.81 | 295.39 | +0.94% | |
| 290.09 | 295.91 | 288.95 | 292.64 | +0.23% | |
| 294.36 | 294.94 | 289.44 | 291.96 | -1.17% | |
| 291.00 | 299.32 | 291.00 | 295.43 | +1.32% | |
| 288.98 | 295.20 | 287.96 | 291.57 | +1.35% | |
| 287.97 | 290.03 | 282.98 | 287.70 | -1.44% | |
| 301.15 | 303.58 | 289.49 | 291.90 | -4.21% | |
| 302.15 | 309.57 | 298.54 | 304.72 | +0.65% | |
| 308.19 | 308.19 | 302.18 | 302.75 | -0.76% | |
| 299.86 | 306.26 | 297.96 | 305.08 | +3.20% | |
| 295.73 | 299.00 | 289.14 | 295.62 | +0.80% | |
| 294.57 | 297.59 | 288.51 | 293.27 | -1.07% | |
| 297.39 | 303.79 | 293.11 | 296.45 | +0.53% | |
| 288.54 | 299.31 | 284.42 | 294.90 | +1.10% | |
| 291.39 | 300.92 | 290.00 | 291.68 | +0.62% | |
| 292.29 | 294.29 | 288.00 | 289.87 | -2.28% | |
| 301.50 | 306.31 | 292.79 | 296.64 | -1.20% | |
| 301.19 | 304.76 | 298.26 | 300.25 | +0.14% | |
| 298.17 | 302.81 | 291.87 | 299.82 | +0.66% | |
| 303.89 | 305.37 | 290.07 | 297.85 | -1.74% | |
| 300.00 | 312.69 | 290.30 | 303.11 | -8.91% | |
| 337.40 | 342.23 | 330.31 | 332.77 | -0.84% | |
| 345.16 | 346.20 | 333.42 | 335.59 | -1.11% | |
| 332.25 | 340.81 | 330.52 | 339.35 | +3.57% | |
| 326.58 | 330.00 | 324.00 | 327.66 | +0.21% | |
| 324.85 | 327.28 | 316.30 | 326.96 | +0.93% | |
| 314.68 | 324.51 | 311.80 | 323.95 | +3.90% | |
| 317.76 | 317.76 | 308.06 | 311.79 | -1.65% | |
| 319.84 | 320.62 | 311.44 | 317.01 | -1.26% | |
| 321.30 | 321.71 | 312.17 | 321.07 | +0.37% | |
| 318.60 | 325.54 | 315.00 | 319.90 | +0.34% | |
| 313.79 | 324.14 | 313.62 | 318.83 | +2.52% | |
| 317.36 | 318.15 | 304.47 | 311.00 | -1.00% | |
| 315.01 | 319.32 | 312.76 | 314.14 | -0.32% | |
| 315.43 | 319.14 | 312.83 | 315.15 | +0.07% | |
| 306.45 | 319.14 | 303.31 | 314.92 | +5.04% | |
| 306.85 | 307.36 | 296.31 | 299.82 | -2.56% | |
| 315.74 | 316.34 | 303.88 | 307.70 | -3.31% | |
| 316.69 | 318.51 | 311.93 | 318.24 | +0.42% | |
| 309.29 | 317.03 | 309.00 | 316.91 | +2.03% | |
| 311.80 | 315.42 | 307.15 | 310.59 | +0.26% | |
| 308.49 | 315.19 | 306.14 | 309.80 | +0.28% | |
| 305.00 | 309.61 | 303.69 | 308.94 | +6.04% | |
| 292.60 | 295.87 | 285.52 | 291.33 | -0.71% | |
| 290.75 | 294.61 | 288.42 | 293.40 | +0.38% | |
| 285.85 | 295.95 | 282.09 | 292.28 | -0.30% | |
| 284.08 | 296.69 | 282.97 | 293.15 | +4.19% | |
| 273.69 | 285.10 | 268.00 | 281.37 | +4.60% | |
| 282.60 | 282.60 | 266.83 | 268.99 | -3.67% | |
| 274.72 | 279.52 | 271.02 | 279.23 | +0.58% | |
| 284.24 | 290.00 | 277.03 | 277.63 | -3.86% | |
| 287.33 | 291.19 | 284.02 | 288.77 | +4.31% | |
| 266.19 | 278.34 | 264.98 | 276.84 | +3.31% | |
| 266.40 | 271.00 | 263.27 | 267.97 | +2.69% | |
| 266.92 | 269.77 | 258.72 | 260.95 | -2.12% | |
| 263.15 | 269.71 | 258.34 | 266.61 | -0.26% | |
| 268.47 | 268.96 | 265.60 | 267.31 | -0.19% | |
| 267.22 | 267.92 | 262.49 | 267.81 | +0.59% | |
| 267.92 | 270.06 | 264.83 | 266.25 | +0.92% | |
| 270.75 | 272.12 | 260.02 | 263.82 | -0.98% | |
| 267.14 | 270.23 | 261.80 | 266.43 | -1.56% | |
| 267.37 | 271.64 | 261.64 | 270.66 | +0.17% | |
| 269.91 | 276.60 | 269.20 | 270.21 | -0.32% | |
| 262.97 | 271.44 | 255.74 | 271.08 | +1.75% | |
| 268.19 | 270.62 | 264.71 | 266.42 | -2.55% | |
| 276.80 | 278.80 | 267.67 | 273.40 | -2.55% | |
| 279.00 | 282.04 | 274.19 | 280.56 | +0.99% | |
| 279.39 | 280.49 | 270.51 | 277.81 | -2.79% | |
| 275.69 | 290.33 | 273.05 | 285.79 | +3.07% | |
| 277.81 | 278.91 | 274.32 | 277.29 | -1.00% | |
| 279.87 | 284.00 | 273.13 | 280.10 | +0.36% | |
| 286.69 | 286.69 | 273.54 | 279.10 | -2.26% | |
| 278.24 | 285.91 | 277.05 | 285.56 | +3.08% | |
| 275.21 | 277.45 | 270.98 | 277.04 | +0.17% | |
| 273.24 | 277.68 | 271.33 | 276.56 | +1.39% | |
| 268.09 | 275.39 | 263.98 | 272.76 | +1.02% | |
| 266.44 | 274.47 | 266.28 | 270.01 | +1.51% | |
| 267.00 | 268.97 | 263.27 | 266.00 | -0.90% | |
| 273.76 | 275.11 | 267.52 | 268.41 | -1.59% | |
| 284.90 | 291.31 | 270.69 | 272.76 | -3.68% | |
| 281.39 | 284.13 | 277.26 | 283.19 | +1.76% | |
| 270.50 | 278.75 | 270.50 | 278.28 | +3.47% | |
| 254.72 | 271.17 | 254.72 | 268.94 | +6.26% | |
| 246.96 | 262.07 | 244.70 | 253.10 | +6.17% | |
| 234.05 | 241.14 | 233.05 | 238.40 | +1.86% | |
| 240.02 | 241.38 | 231.09 | 234.05 | -2.02% | |
| 234.56 | 239.03 | 232.70 | 238.88 | +2.48% | |
| 226.88 | 234.43 | 226.88 | 233.09 | +2.16% | |
| 228.29 | 231.64 | 225.15 | 228.17 | -0.78% | |
| 225.09 | 230.00 | 223.86 | 229.96 | +3.09% | |
| 224.35 | 225.32 | 219.35 | 223.06 | -0.29% | |
| 223.41 | 224.89 | 221.00 | 223.70 | +0.80% | |
| 220.65 | 222.17 | 218.57 | 221.92 | +0.80% | |
| 222.83 | 222.83 | 218.00 | 220.15 | -1.26% | |
| 227.50 | 229.41 | 222.71 | 222.95 | -1.77% | |
| 221.59 | 226.98 | 220.51 | 226.96 | +2.93% | |
| 214.52 | 220.81 | 214.52 | 220.50 | +0.88% | |
| 218.80 | 220.40 | 216.83 | 218.58 | -0.13% | |
| 214.17 | 221.06 | 213.73 | 218.86 | +2.99% | |
| 214.27 | 214.27 | 209.66 | 212.51 | -0.78% | |
| 214.64 | 217.37 | 212.25 | 214.17 | +0.30% | |
| 211.21 | 214.63 | 209.95 | 213.54 | +0.89% | |
| 209.73 | 212.88 | 208.23 | 211.65 | +1.21% | |
| 208.41 | 212.48 | 207.06 | 209.11 | +0.89% | |
| 207.00 | 210.57 | 205.31 | 207.26 | +0.36% | |
| 201.91 | 206.62 | 197.61 | 206.51 | +2.46% | |
| 197.62 | 203.27 | 197.62 | 201.56 | +1.99% | |
| 194.89 | 200.06 | 194.36 | 197.62 | +1.14% | |
| 197.77 | 198.75 | 195.30 | 195.39 | -0.78% | |
| 199.50 | 200.33 | 196.70 | 196.92 | -1.42% | |
| 200.40 | 204.11 | 199.00 | 199.76 | -0.37% | |
| 204.78 | 204.78 | 200.32 | 200.50 | -0.69% | |
| 204.60 | 204.60 | 201.04 | 201.90 | -0.84% | |
| 200.14 | 204.50 | 199.97 | 203.62 | +1.60% | |
| 200.94 | 202.24 | 198.81 | 200.41 | +0.82% | |
| 197.29 | 200.46 | 196.75 | 198.78 | +0.33% | |
| 201.52 | 202.27 | 196.24 | 198.12 | -0.73% | |
| 200.10 | 202.57 | 199.10 | 199.57 | +0.10% | |
| 206.72 | 207.04 | 198.05 | 199.37 | -3.41% | |
| 205.66 | 208.89 | 203.64 | 206.41 | +1.10% | |
| 206.23 | 207.64 | 202.81 | 204.17 | -1.15% | |
| 203.19 | 207.58 | 202.03 | 206.55 | +1.97% | |
| 197.95 | 204.51 | 197.20 | 202.56 | +2.33% | |
| 199.07 | 202.85 | 197.93 | 197.94 | -0.14% | |
| 197.26 | 199.12 | 195.21 | 198.21 | +1.34% | |
| 202.90 | 202.91 | 193.68 | 195.59 | -3.31% | |
| 201.21 | 203.03 | 200.01 | 202.29 | +0.57% | |
| 204.52 | 204.52 | 199.99 | 201.15 | -1.41% | |
| 207.02 | 207.22 | 202.48 | 204.02 | -0.46% | |
| 210.74 | 211.70 | 203.11 | 204.97 | -3.73% | |
| 214.70 | 214.70 | 210.59 | 212.91 | -0.01% | |
| 217.79 | 222.17 | 212.81 | 212.93 | -2.07% | |
| 226.27 | 227.46 | 212.26 | 217.43 | -3.09% | |
| 218.05 | 227.32 | 211.27 | 224.36 | +4.11% | |
| 224.75 | 229.46 | 211.80 | 215.50 | +2.54% | |
| 222.01 | 223.67 | 209.75 | 210.17 | -3.16% | |
| 215.57 | 219.58 | 215.51 | 217.03 | +0.70% | |
| 215.32 | 217.94 | 214.34 | 215.53 | -0.34% | |
| 220.61 | 221.10 | 214.90 | 216.27 | -1.86% | |
| 207.92 | 220.71 | 203.76 | 220.37 | +1.65% | |
| 220.13 | 220.91 | 214.99 | 216.79 | -1.51% | |
| 216.14 | 223.11 | 215.49 | 220.11 | +1.79% | |
| 222.03 | 223.47 | 214.41 | 216.23 | -2.25% | |
| 218.82 | 222.71 | 216.16 | 221.20 | +2.30% | |
| 218.36 | 219.18 | 210.67 | 216.22 | -1.23% | |
| 221.50 | 224.15 | 218.59 | 218.92 | -1.56% | |
| 220.25 | 223.72 | 218.23 | 222.40 | +1.22% | |
| 220.77 | 222.37 | 218.58 | 219.71 | -1.08% | |
| 220.07 | 222.47 | 215.38 | 222.10 | +1.20% | |
| 218.50 | 223.16 | 216.84 | 219.47 | +0.47% | |
| 221.37 | 224.21 | 216.26 | 218.44 | -1.30% | |
| 222.79 | 226.34 | 219.96 | 221.31 | -0.11% | |
| 220.17 | 221.65 | 215.92 | 221.55 | +1.08% | |
| 222.60 | 224.59 | 217.34 | 219.19 | -0.93% | |
| 220.66 | 223.31 | 220.48 | 221.25 | +0.98% | |
| 215.19 | 219.46 | 213.57 | 219.10 | +2.02% | |
| 220.97 | 220.97 | 212.92 | 214.77 | -2.50% | |
| 217.23 | 220.70 | 214.60 | 220.27 | +1.87% | |
| 219.15 | 223.27 | 214.08 | 216.22 | -0.08% | |
| 213.43 | 218.07 | 210.94 | 216.39 | +0.57% | |
| 213.49 | 216.07 | 212.38 | 215.17 | +0.52% | |
| 214.21 | 216.08 | 208.03 | 214.06 | +0.74% | |
| 210.26 | 215.94 | 204.09 | 212.48 | -0.09% | |
| 209.16 | 213.00 | 207.86 | 212.67 | +2.73% | |
| 207.30 | 210.83 | 205.35 | 207.01 | -0.02% | |
| 209.68 | 209.68 | 204.88 | 207.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESE chart for longer ranges.