Historical Stock Price
ETFs Holding ESE »    ESE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $65.69 $65.69 $62.71 $64.58 87.00K
05/23/2022 $64.71 $65.02 $64.00 $64.46 71.40K
05/24/2022 $63.94 $64.28 $62.25 $63.89 74.30K
05/25/2022 $63.89 $64.79 $63.71 $64.08 68.30K
05/26/2022 $64.49 $65.94 $64.49 $65.34 57.10K
ESCO Technologies is a provider of filtration and fluid control products and propulsion systems. Co.'s segments are: Aerospace and Defense, which includes PTI Technologies Inc., VACCO Industries and Crissair, Inc. that design and manufacture filtration products, including hydraulic filter elements and fluid control devices, and filter mechanisms; Utility Solutions Group, which includes Doble Engineering Company that develop, manufacture and deliver diagnostic testing and data management solutions; and Radio Frequency Shielding and Test, which includes ETS-Lindgren Inc. that designs and manufactures products to measure and contain magnetic, electromagnetic and acoustic energy.
ESE historical stock prices picture
ESCO Technologies (ESE) has the following price history information. Looking back at ESE historical stock prices for the last five trading days, on May 20, 2022, ESE opened at $65.69, traded as high as $65.69 and as low as $62.71, and closed at $64.58. Trading volume was a total of 87.00K shares. On May 23, 2022, ESE opened at $64.71, traded as high as $65.02 and as low as $64.00, and closed at $64.46. Trading volume was a total of 71.40K shares. On May 24, 2022, ESE opened at $63.94, traded as high as $64.28 and as low as $62.25, and closed at $63.89. Trading volume was a total of 74.30K shares. On May 25, 2022, ESE opened at $63.89, traded as high as $64.79 and as low as $63.71, and closed at $64.08. Trading volume was a total of 68.30K shares. On May 26, 2022, ESE opened at $64.49, traded as high as $65.94 and as low as $64.49, and closed at $65.34. Trading volume was a total of 57.10K shares.

ESE Historical Stock Prices By Date:

ESE historical cagr picture

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: 05/30/2012
End date: 05/26/2022
Start price/share: $34.99
End price/share: $65.34
Starting shares: 285.80
Ending shares: 304.54
Dividends reinvested/share: $3.20
Total return: 98.98%
Average Annual Total Return: 7.13%
Starting investment: $10,000.00
Ending investment: $19,904.31
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $34.99
End price/share: $65.34
Dividends collected/share: $3.20
Total return: 95.88%
Average Annual Total Return: 6.96%
Starting investment: $10,000.00
Ending investment: $19,590.87
Years: 9.99
Date Close
05/20/2022$64.58
05/23/2022$64.46
05/24/2022$63.89
05/25/2022$64.08
05/26/2022$65.34
ESE is categorized under the Industrials sector; below are some other companies in the same sector:

ESEA Historical Stock Prices
ESLT Historical Stock Prices
ESNC Historical Stock Prices
ESND Historical Stock Prices
ESP Historical Stock Prices
ESSX Historical Stock Prices
ESV Historical Stock Prices
ESYS Historical Stock Prices
ETN Historical Stock Prices
EVH Historical Stock Prices

Also explore: ESE shares outstanding history

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

ESE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.