Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
ESCO Technologies Inc. trades on NYSE under the ticker ESE. The company belongs to the Technology sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ESE has traded between 193.68 $ and 362.15 $. As of 09 October 2026 the price stood 38.08 % of the way from the 52-week low to the high.
Over one year ESE shares rose 22.96 %; over six months they fell 16.99 %. Volatility over 90 days is 34.00 %. Dividends are not included: this is price change only, as of 09 October 2026.
ESE trades at a price-to-earnings ratio of 25.6, below the sector median of 35.6. Price to sales is 6.7, above the sector median of 3.6. Price to book is 5.0, above the sector median of 3.9. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 257.20 | 260.99 | 253.46 | 257.83 | 154,546 |
| 08 October 2026 | 255.88 | 257.10 | 252.47 | 254.06 | 305,100 |
| 07 October 2026 | 264.35 | 265.16 | 252.07 | 256.90 | 439,500 |
| 06 October 2026 | 273.72 | 274.52 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
ESCO Technologies Inc. (ESE) is a public company in the technology sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-09-30, revenue was 1.1bn $, net income was 299.2m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:645 MARYVILLE CENTRE DR., SUITE 300, ST. LOUIS, MO, 63141, US
ESCO Technologies Inc. reported revenue of 1.2B $ and net income of 308M $ over the last four quarters. Net margin is 26.07 %. Revenue changed by +22.57 % year over year. Earnings per share are 11.89 $. Market capitalisation is 7.9B $.
ESE has a return on equity of 19.44 %, above the sector median of 1.63 %. Return on assets is 12.81 %, above the sector median of 0.49 %.
| 4M |
| AMPGAmplitech Group, Inc. | 2.86 | +1.24 % | 3M |
| MTEKMaris-Tech Ltd. | 0.5814 | −0.10 % | 2M |
| INSGInseego Corp. | 4.47 | +0.22 % | 1M |
| KSCPKnightscope, Inc. | 0.6200 | −4.02 % | 888,947 |
| 264.97 |
| 268.22 |
| 267,200 |
| 05 October 2026 | 274.40 | 275.82 | 269.46 | 271.92 | 297,100 |
| 02 October 2026 | 273.73 | 276.72 | 271.34 | 274.95 | 176,100 |
| 01 October 2026 | 264.40 | 270.38 | 261.71 | 269.92 | 188,100 |
| 30 September 2026 | 266.64 | 269.09 | 261.25 | 265.11 | 197,400 |
| 29 September 2026 | 265.59 | 266.99 | 263.08 | 265.69 | 139,000 |
| 28 September 2026 | 266.36 | 269.56 | 263.70 | 266.04 | 356,100 |
| 25 September 2026 | 268.67 | 271.33 | 266.59 | 268.09 | 194,000 |
| 24 September 2026 | 264.40 | 272.05 | 260.19 | 268.42 | 349,300 |
| 23 September 2026 | 260.54 | 269.63 | 258.28 | 266.19 | 188,800 |
| 22 September 2026 | 263.67 | 264.89 | 261.25 | 261.81 | 271,900 |
| 21 September 2026 | 267.12 | 267.12 | 261.00 | 262.41 | 263,800 |
| 18 September 2026 | 261.97 | 265.92 | 256.30 | 265.92 | 844,900 |
| 17 September 2026 | 263.56 | 263.62 | 258.00 | 260.14 | 189,900 |
| 16 September 2026 | 261.67 | 265.20 | 255.75 | 258.98 | 267,200 |
| 15 September 2026 | 265.41 | 267.24 | 258.97 | 260.09 | 316,300 |
| 14 September 2026 | 264.16 | 265.69 | 258.17 | 263.19 | 293,600 |