ESCO Technologies Inc.
ESENYSETechnology● Active
$294.30
+$1.66(+0.57%)
Market Cap$7.6B
P/E Ratio—
52W High$346.2
52W Low$174.92
ESCO Technologies Inc.（ESE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ese · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$346.20
May 6, 2026
-14.6% from here
5-Year Low5Y
$60.03
May 9, 2022
+392.2% from low
IPO Priceadj.
$2.63
Oct 1, 1990
+11.1K% since IPO
1 Year Ago
$184.96
Jun 9, 2025
+59.8% in 1Y
5 Years Ago
$92.20
Jun 8, 2021
+220.5% in 5Y
10 Years Ago
$41.52
Jun 8, 2016
+611.7% in 10Y
Historical Price Data · ESE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $296.47 | $297.64 | $292.99 | $294.57 | $294.57 | 51K | -0.64% |
| Jun 5, 2026 | $290.09 | $295.91 | $288.95 | $292.64 | $292.64 | 132K | +0.88% |
| Jun 4, 2026 | $294.36 | $294.94 | $289.44 | $291.96 | $291.96 | 218K | -0.82% |
| Jun 3, 2026 | $291.00 | $299.32 | $291.00 | $295.43 | $295.43 | 198K | +1.52% |
| Jun 2, 2026 | $288.98 | $295.20 | $287.96 | $291.57 | $291.57 | 166K | +0.90% |
| Jun 1, 2026 | $287.97 | $290.03 | $282.98 | $287.70 | $287.70 | 289K | -0.09% |
| May 29, 2026 | $301.15 | $303.58 | $289.49 | $291.90 | $291.90 | 385K | -3.07% |
| May 28, 2026 | $302.15 | $309.57 | $298.54 | $304.72 | $304.72 | 295K | +0.85% |
| May 27, 2026 | $308.19 | $308.19 | $302.18 | $302.75 | $302.75 | 177K | -1.77% |
| May 26, 2026 | $299.86 | $306.26 | $297.96 | $305.08 | $305.08 | 141K | +1.74% |
| May 22, 2026 | $295.73 | $299.00 | $289.14 | $295.62 | $295.62 | 127K | -0.04% |
| May 21, 2026 | $294.57 | $297.59 | $288.51 | $293.27 | $293.27 | 196K | -0.44% |
| May 20, 2026 | $297.39 | $303.79 | $293.11 | $296.45 | $296.45 | 243K | -0.32% |
| May 19, 2026 | $288.54 | $299.31 | $284.42 | $294.90 | $294.90 | 455K | +2.20% |
| May 18, 2026 | $291.39 | $300.92 | $290.00 | $291.68 | $291.68 | 347K | +0.10% |
| May 15, 2026 | $292.29 | $294.29 | $288.00 | $289.87 | $289.87 | 403K | -0.83% |
| May 14, 2026 | $301.50 | $306.31 | $292.79 | $296.64 | $296.64 | 262K | -1.61% |
| May 13, 2026 | $301.19 | $304.76 | $298.26 | $300.25 | $300.25 | 263K | -0.31% |
| May 12, 2026 | $298.17 | $302.81 | $291.87 | $299.82 | $299.82 | 287K | +0.55% |
| May 11, 2026 | $303.89 | $305.37 | $290.07 | $297.85 | $297.85 | 361K | -1.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ESE
Jan 1 → Dec 31 · 6 years2026+51.1%$194.89 → $294.57
+51.1%
2025+46.0%$133.82 → $195.39
+46.0%
2024+14.9%$115.92 → $133.21
+14.9%
2023+32.3%$88.46 → $117.03
+32.3%
2022-2.5%$89.81 → $87.54
-2.5%
2021-2.5%$92.30 → $89.99
-2.5%
Best Year2026 · +51.1%
Worst Year2022 · -2.5%
Positive Years4 / 6
Avg Annual Return+23.2%
6Y Total Return+219.1%
6Y CAGR~+21.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in ESE?
If you invested $1,000 in ESE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,117
Total Return+611.7%
CAGR~+21.7% / yr
Profit+$6,117
Based on Jun 8, 2016 · $41.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ESCO Technologies Inc.（ESE）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $295.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESE 历史股价FMP 日线复权 OHLCV