ESCO Technologies Inc. (ESE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ESE Historical Performance
Short-Term Returns
ESE Stock Price Trajectory (2011–2026)
As of May 8, 2026, ESCO Technologies Inc. (ESE) trades at $332.99, representing a +103.6% return over the past year. The stock has delivered a +205.5% total return over five years (+24.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $346.20 on May 6, 2026. From this peak, ESE has corrected -3.8%, currently trading 42% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers RBC (+78.8% 1Y), ITRI (-23.7% 1Y), and BMI (-45.7% 1Y), ESE has outperformed the peer group average. Compare ESE vs RBC →
ESE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 337.81 | 342.23 | 330.31 | 332.99 | 298K | -0.77% |
| 2026-05-06 | 344.82 | 346.20 | 333.81 | 335.59 | 242K | -1.11% |
| 2026-05-05 | 331.11 | 340.81 | 330.52 | 339.35 | 220K | +3.49% |
| 2026-05-04 | 326.58 | 330.00 | 324.92 | 327.89 | 178K | +0.29% |
| 2026-05-01 | 324.85 | 327.27 | 316.30 | 326.96 | 141K | +0.93% |
| 2026-04-30 | 314.79 | 324.57 | 312.05 | 323.95 | 282K | +3.90% |
| 2026-04-29 | 317.76 | 317.76 | 308.32 | 311.79 | 355K | -1.65% |
| 2026-04-28 | 319.84 | 320.62 | 311.44 | 317.01 | 206K | -1.26% |
| 2026-04-27 | 321.03 | 321.71 | 312.17 | 321.07 | 258K | +0.37% |
| 2026-04-24 | 318.60 | 325.43 | 314.73 | 319.90 | 417K | +0.34% |
| 2026-04-23 | 313.79 | 324.13 | 313.62 | 318.83 | 330K | +2.52% |
| 2026-04-22 | 317.36 | 318.15 | 304.47 | 311.00 | 376K | -1.00% |
| 2026-04-21 | 315.01 | 319.32 | 312.76 | 314.14 | 384K | -0.32% |
| 2026-04-20 | 315.43 | 319.13 | 312.82 | 315.15 | 307K | +0.07% |
| 2026-04-17 | 306.45 | 319.14 | 303.31 | 314.92 | 438K | +5.04% |
| 2026-04-16 | 306.85 | 307.36 | 296.31 | 299.82 | 864K | -2.56% |
| 2026-04-15 | 314.86 | 316.34 | 303.92 | 307.70 | 264K | -3.31% |
| 2026-04-14 | 316.69 | 318.51 | 312.29 | 318.24 | 245K | +0.42% |
| 2026-04-13 | 309.29 | 317.01 | 309.00 | 316.91 | 227K | +2.03% |
| 2026-04-10 | 311.80 | 315.42 | 307.15 | 310.59 | 248K | +0.26% |
| 2026-04-09 | 308.49 | 315.19 | 306.14 | 309.80 | 319K | +0.28% |
| 2026-04-08 | 306.75 | 309.61 | 303.69 | 308.94 | 387K | +6.04% |
| 2026-04-07 | 292.60 | 295.87 | 285.52 | 291.33 | 511K | -0.71% |
| 2026-04-06 | 290.30 | 294.61 | 288.42 | 293.40 | 237K | +0.38% |
| 2026-04-02 | 286.57 | 295.94 | 282.09 | 292.28 | 320K | -0.30% |
| 2026-04-01 | 284.08 | 296.69 | 282.97 | 293.15 | 443K | +4.19% |
| 2026-03-31 | 273.69 | 285.10 | 268.00 | 281.37 | 499K | +4.60% |
| 2026-03-30 | 283.36 | 283.36 | 266.83 | 268.99 | 535K | -3.67% |
| 2026-03-27 | 274.72 | 279.60 | 271.01 | 279.23 | 487K | +0.58% |
| 2026-03-26 | 284.24 | 290.00 | 277.03 | 277.63 | 303K | -3.86% |
See ESE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ESE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ESE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonESE — Frequently Asked Questions
Quick answers to the most common questions about buying ESE stock.
How has ESE stock performed recently?
ESE returned +103.6% over the past year, beating its 5-year annualized CAGR of +24.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ESE's all-time high price?
ESCO Technologies Inc. reached $346.20 on 2026-05-06. The 52-week high is $346.20. Current 1-year return of +103.6% places the stock closer to historical peaks.
Where can I download ESE historical price data?
This page provides ESE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.